KissMeData/123330/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202200	2125258800	24400	24400	24400	24400	815
3	20250227	202100	2125258800	24400	24400	24400	24400	0
4	20250227	202000	2125258800	24400	24400	24400	24400	0
5	20250227	201900	2125258800	24400	24400	24400	24400	0
6	20250227	201800	2125258800	24400	24400	24400	24400	0
7	20250227	201700	2125258800	24400	24400	24400	24400	0
8	20250227	201600	2125258800	24400	24400	24400	24400	0
9	20250227	201500	2125258800	24400	24400	24400	24400	0
10	20250227	201400	2125258800	24400	24400	24400	24400	0
11	20250227	201300	2125258800	24400	24400	24400	24400	0
12	20250227	201200	2125258800	24400	24400	24400	24400	0
13	20250227	201100	2125258800	24400	24400	24400	24400	0
14	20250227	201000	2125258800	24400	24400	24400	24400	0
15	20250227	200900	2125258800	24400	24400	24400	24400	0
16	20250227	200800	2125258800	24400	24400	24400	24400	0
17	20250227	200700	2125258800	24400	24400	24400	24400	0
18	20250227	200600	2125258800	24400	24400	24400	24400	0
19	20250227	200500	2125258800	24400	24400	24400	24400	0
20	20250227	200400	2125258800	24400	24400	24400	24400	0
21	20250227	200300	2125258800	24400	24400	24400	24400	0
22	20250227	200200	2125258800	24400	24400	24400	24400	0
23	20250227	200100	2125258800	24400	24400	24400	24400	0
24	20250227	200000	2125258800	24400	24400	24400	24400	0
25	20250227	195900	2125258800	24400	24400	24400	24400	0
26	20250227	195800	2125258800	24400	24400	24400	24400	0
27	20250227	195700	2125258800	24400	24400	24400	24400	0
28	20250227	195600	2125258800	24400	24400	24400	24400	0
29	20250227	195500	2125258800	24400	24400	24400	24400	0
30	20250227	195400	2125258800	24400	24400	24400	24400	0
31	20250227	195300	2125258800	24400	24400	24400	24400	0
32	20250227	195200	2125258800	24400	24400	24400	24400	815
33	20250227	195100	2125258800	24400	24400	24400	24400	0
34	20250227	195000	2125258800	24400	24400	24400	24400	0
35	20250227	194900	2125258800	24400	24400	24400	24400	0
36	20250227	194800	2125258800	24400	24400	24400	24400	0
37	20250227	194700	2125258800	24400	24400	24400	24400	0
38	20250227	194600	2125258800	24400	24400	24400	24400	0
39	20250227	194500	2125258800	24400	24400	24400	24400	0
40	20250227	194400	2125258800	24400	24400	24400	24400	0
41	20250227	194300	2125258800	24400	24400	24400	24400	0
42	20250227	194200	2125258800	24400	24400	24400	24400	0
43	20250227	194100	2125258800	24400	24400	24400	24400	0
44	20250227	194000	2125258800	24400	24400	24400	24400	0
45	20250227	193900	2125258800	24400	24400	24400	24400	0
46	20250227	193800	2125258800	24400	24400	24400	24400	0
47	20250227	193700	2125258800	24400	24400	24400	24400	0
48	20250227	193600	2125258800	24400	24400	24400	24400	0
49	20250227	193500	2125258800	24400	24400	24400	24400	0
50	20250227	193400	2125258800	24400	24400	24400	24400	0
51	20250227	193300	2125258800	24400	24400	24400	24400	0
52	20250227	193200	2125258800	24400	24400	24400	24400	0
53	20250227	193100	2125258800	24400	24400	24400	24400	0
54	20250227	193000	2125258800	24400	24400	24400	24400	0
55	20250227	192900	2125258800	24400	24400	24400	24400	0
56	20250227	192800	2125258800	24400	24400	24400	24400	0
57	20250227	192700	2125258800	24400	24400	24400	24400	0
58	20250227	192600	2125258800	24400	24400	24400	24400	0
59	20250227	192500	2125258800	24400	24400	24400	24400	0
60	20250227	192400	2125258800	24400	24400	24400	24400	0
61	20250227	192300	2125258800	24400	24400	24400	24400	0
62	20250227	192200	2125258800	24400	24400	24400	24400	815
63	20250227	192100	2125258800	24400	24400	24400	24400	0
64	20250227	192000	2125258800	24400	24400	24400	24400	0
65	20250227	191900	2125258800	24400	24400	24400	24400	0
66	20250227	191800	2125258800	24400	24400	24400	24400	0
67	20250227	191700	2125258800	24400	24400	24400	24400	0
68	20250227	191600	2125258800	24400	24400	24400	24400	0
69	20250227	191500	2125258800	24400	24400	24400	24400	0
70	20250227	191400	2125258800	24400	24400	24400	24400	0
71	20250227	191300	2125258800	24400	24400	24400	24400	0
72	20250227	191200	2125258800	24400	24400	24400	24400	0
73	20250227	191100	2125258800	24400	24400	24400	24400	0
74	20250227	191000	2125258800	24400	24400	24400	24400	0
75	20250227	190900	2125258800	24400	24400	24400	24400	0
76	20250227	190800	2125258800	24400	24400	24400	24400	0
77	20250227	190700	2125258800	24400	24400	24400	24400	0
78	20250227	190600	2125258800	24400	24400	24400	24400	0
79	20250227	190500	2125258800	24400	24400	24400	24400	0
80	20250227	190400	2125258800	24400	24400	24400	24400	0
81	20250227	190300	2125258800	24400	24400	24400	24400	0
82	20250227	190200	2125258800	24400	24400	24400	24400	0
83	20250227	190100	2125258800	24400	24400	24400	24400	0
84	20250227	190000	2125258800	24400	24400	24400	24400	0
85	20250227	185900	2125258800	24400	24400	24400	24400	0
86	20250227	185800	2125258800	24400	24400	24400	24400	0
87	20250227	185700	2125258800	24400	24400	24400	24400	0
88	20250227	185600	2125258800	24400	24400	24400	24400	0
89	20250227	185500	2125258800	24400	24400	24400	24400	0
90	20250227	185400	2125258800	24400	24400	24400	24400	0
91	20250227	185300	2125258800	24400	24400	24400	24400	0
92	20250227	185200	2125258800	24400	24400	24400	24400	815
93	20250227	185100	2125258800	24400	24400	24400	24400	0
94	20250227	185000	2125258800	24400	24400	24400	24400	0
95	20250227	184900	2125258800	24400	24400	24400	24400	0
96	20250227	184800	2125258800	24400	24400	24400	24400	0
97	20250227	184700	2125258800	24400	24400	24400	24400	0
98	20250227	184600	2125258800	24400	24400	24400	24400	0
99	20250227	184500	2125258800	24400	24400	24400	24400	0
100	20250227	184400	2125258800	24400	24400	24400	24400	0
101	20250227	184300	2125258800	24400	24400	24400	24400	0
102	20250227	184200	2125258800	24400	24400	24400	24400	0
103	20250227	184100	2125258800	24400	24400	24400	24400	0
104	20250227	184000	2125258800	24400	24400	24400	24400	0
105	20250227	183900	2125258800	24400	24400	24400	24400	0
106	20250227	183800	2125258800	24400	24400	24400	24400	0
107	20250227	183700	2125258800	24400	24400	24400	24400	0
108	20250227	183600	2125258800	24400	24400	24400	24400	0
109	20250227	183500	2125258800	24400	24400	24400	24400	0
110	20250227	183400	2125258800	24400	24400	24400	24400	0
111	20250227	183300	2125258800	24400	24400	24400	24400	0
112	20250227	183200	2125258800	24400	24400	24400	24400	0
113	20250227	183100	2125258800	24400	24400	24400	24400	0
114	20250227	183000	2125258800	24400	24400	24400	24400	0
115	20250227	182900	2125258800	24400	24400	24400	24400	0
116	20250227	182800	2125258800	24400	24400	24400	24400	0
117	20250227	182700	2125258800	24400	24400	24400	24400	0
118	20250227	182600	2125258800	24400	24400	24400	24400	0
119	20250227	182500	2125258800	24400	24400	24400	24400	0
120	20250227	182400	2125258800	24400	24400	24400	24400	0
121	20250227	182300	2125258800	24400	24400	24400	24400	0
122	20250227	182200	2125258800	24400	24400	24400	24400	815
123	20250227	182100	2125258800	24400	24400	24400	24400	0
124	20250227	182000	2125258800	24400	24400	24400	24400	0
125	20250227	181900	2125258800	24400	24400	24400	24400	0
126	20250227	181800	2125258800	24400	24400	24400	24400	0
127	20250227	181700	2125258800	24400	24400	24400	24400	0
128	20250227	181600	2125258800	24400	24400	24400	24400	0
129	20250227	181500	2125258800	24400	24400	24400	24400	0
130	20250227	181400	2125258800	24400	24400	24400	24400	0
131	20250227	181300	2125258800	24400	24400	24400	24400	0
132	20250227	181200	2125258800	24400	24400	24400	24400	0
133	20250227	181100	2125258800	24400	24400	24400	24400	0
134	20250227	181000	2125258800	24400	24400	24400	24400	0
135	20250227	180900	2125258800	24400	24400	24400	24400	0
136	20250227	180800	2125258800	24400	24400	24400	24400	0
137	20250227	180700	2125258800	24400	24400	24400	24400	0
138	20250227	180600	2125258800	24400	24400	24400	24400	0
139	20250227	180500	2125258800	24400	24400	24400	24400	0
140	20250227	180400	2125258800	24400	24400	24400	24400	0
141	20250227	180300	2125258800	24400	24400	24400	24400	0
142	20250227	180200	2125258800	24400	24400	24400	24400	0
143	20250227	180100	2125258800	24400	24400	24400	24400	0
144	20250227	180000	2125258800	24400	24400	24400	24400	0
145	20250227	175900	2125258800	24400	24400	24400	24400	0
146	20250227	175800	2125258800	24400	24400	24400	24400	0
147	20250227	175700	2125258800	24400	24400	24400	24400	0
148	20250227	175600	2125258800	24400	24400	24400	24400	0
149	20250227	175500	2125258800	24400	24400	24400	24400	0
150	20250227	175400	2125258800	24400	24400	24400	24400	0
151	20250227	175300	2125258800	24400	24400	24400	24400	0
152	20250227	175200	2125258800	24400	24400	24400	24400	815
153	20250227	175100	2125258800	24400	24400	24400	24400	0
154	20250227	175000	2125258800	24400	24400	24400	24400	0
155	20250227	174900	2125258800	24400	24400	24400	24400	0
156	20250227	174800	2125258800	24400	24400	24400	24400	0
157	20250227	174700	2125258800	24400	24400	24400	24400	0
158	20250227	174600	2125258800	24400	24400	24400	24400	0
159	20250227	174500	2125258800	24400	24400	24400	24400	0
160	20250227	174400	2125258800	24400	24400	24400	24400	0
161	20250227	174300	2125258800	24400	24400	24400	24400	0
162	20250227	174200	2125258800	24400	24400	24400	24400	0
163	20250227	174100	2125258800	24400	24400	24400	24400	0
164	20250227	174000	2125258800	24400	24400	24400	24400	0
165	20250227	173900	2125258800	24400	24400	24400	24400	0
166	20250227	173800	2125258800	24400	24400	24400	24400	0
167	20250227	173700	2125258800	24400	24400	24400	24400	0
168	20250227	173600	2125258800	24400	24400	24400	24400	0
169	20250227	173500	2125258800	24400	24400	24400	24400	0
170	20250227	173400	2125258800	24400	24400	24400	24400	0
171	20250227	173300	2125258800	24400	24400	24400	24400	0
172	20250227	173200	2125258800	24400	24400	24400	24400	0
173	20250227	173100	2125258800	24400	24400	24400	24400	0
174	20250227	173000	2125258800	24400	24400	24400	24400	0
175	20250227	172900	2125258800	24400	24400	24400	24400	0
176	20250227	172800	2125258800	24400	24400	24400	24400	0
177	20250227	172700	2125258800	24400	24400	24400	24400	0
178	20250227	172600	2125258800	24400	24400	24400	24400	0
179	20250227	172500	2125258800	24400	24400	24400	24400	0
180	20250227	172400	2125258800	24400	24400	24400	24400	0
181	20250227	172300	2125258800	24400	24400	24400	24400	0
182	20250227	172200	2125258800	24400	24400	24400	24400	815
183	20250227	172100	2125258800	24400	24400	24400	24400	0
184	20250227	172000	2125258800	24400	24400	24400	24400	0
185	20250227	171900	2125258800	24400	24400	24400	24400	0
186	20250227	171800	2125258800	24400	24400	24400	24400	0
187	20250227	171700	2125258800	24400	24400	24400	24400	0
188	20250227	171600	2125258800	24400	24400	24400	24400	0
189	20250227	171500	2125258800	24400	24400	24400	24400	0
190	20250227	171400	2125258800	24400	24400	24400	24400	0
191	20250227	171300	2125258800	24400	24400	24400	24400	0
192	20250227	171200	2125258800	24400	24400	24400	24400	0
193	20250227	171100	2125258800	24400	24400	24400	24400	0
194	20250227	171000	2125258800	24400	24400	24400	24400	0
195	20250227	170900	2125258800	24400	24400	24400	24400	0
196	20250227	170800	2125258800	24400	24400	24400	24400	0
197	20250227	170700	2125258800	24400	24400	24400	24400	0
198	20250227	170600	2125258800	24400	24400	24400	24400	0
199	20250227	170500	2125258800	24400	24400	24400	24400	0
200	20250227	170400	2125258800	24400	24400	24400	24400	0
201	20250227	170300	2125258800	24400	24400	24400	24400	0
202	20250227	170200	2125258800	24400	24400	24400	24400	0
203	20250227	170100	2125258800	24400	24400	24400	24400	0
204	20250227	170000	2125258800	24400	24400	24400	24400	0
205	20250227	165900	2125258800	24400	24400	24400	24400	0
206	20250227	165800	2125258800	24400	24400	24400	24400	0
207	20250227	165700	2125258800	24400	24400	24400	24400	0
208	20250227	165600	2125258800	24400	24400	24400	24400	0
209	20250227	165500	2125258800	24400	24400	24400	24400	0
210	20250227	165400	2125258800	24400	24400	24400	24400	0
211	20250227	165300	2125258800	24400	24400	24400	24400	0
212	20250227	165200	2125258800	24400	24400	24400	24400	815
213	20250227	165100	2125258800	24400	24400	24400	24400	0
214	20250227	165000	2125258800	24400	24400	24400	24400	0
215	20250227	164900	2125258800	24400	24400	24400	24400	0
216	20250227	164800	2125258800	24400	24400	24400	24400	0
217	20250227	164700	2125258800	24400	24400	24400	24400	0
218	20250227	164600	2125258800	24400	24400	24400	24400	0
219	20250227	164500	2125258800	24400	24400	24400	24400	0
220	20250227	164400	2125258800	24400	24400	24400	24400	0
221	20250227	164300	2125258800	24400	24400	24400	24400	0
222	20250227	164200	2125258800	24400	24400	24400	24400	0
223	20250227	164100	2125258800	24400	24400	24400	24400	0
224	20250227	164000	2125258800	24400	24400	24400	24400	0
225	20250227	163900	2125258800	24400	24400	24400	24400	0
226	20250227	163800	2125258800	24400	24400	24400	24400	0
227	20250227	163700	2125258800	24400	24400	24400	24400	0
228	20250227	163600	2125258800	24400	24400	24400	24400	0
229	20250227	163500	2125258800	24400	24400	24400	24400	0
230	20250227	163400	2125258800	24400	24400	24400	24400	0
231	20250227	163300	2125258800	24400	24400	24400	24400	0
232	20250227	163200	2125258800	24400	24400	24400	24400	0
233	20250227	163100	2125258800	24400	24400	24400	24400	0
234	20250227	163000	2125258800	24400	24400	24400	24400	0
235	20250227	162900	2125258800	24400	24400	24400	24400	0
236	20250227	162800	2125258800	24400	24400	24400	24400	0
237	20250227	162700	2125258800	24400	24400	24400	24400	0
238	20250227	162600	2125258800	24400	24400	24400	24400	0
239	20250227	162500	2125258800	24400	24400	24400	24400	0
240	20250227	162400	2125258800	24400	24400	24400	24400	0
241	20250227	162300	2125258800	24400	24400	24400	24400	0
242	20250227	162200	2125258800	24400	24400	24400	24400	815
243	20250227	162100	2125258800	24400	24400	24400	24400	0
244	20250227	162000	2125258800	24400	24400	24400	24400	0
245	20250227	161900	2125258800	24400	24400	24400	24400	0
246	20250227	161800	2125258800	24400	24400	24400	24400	0
247	20250227	161700	2125258800	24400	24400	24400	24400	0
248	20250227	161600	2125258800	24400	24400	24400	24400	0
249	20250227	161500	2125258800	24400	24400	24400	24400	0
250	20250227	161400	2125258800	24400	24400	24400	24400	0
251	20250227	161300	2125258800	24400	24400	24400	24400	0
252	20250227	161200	2125258800	24400	24400	24400	24400	0
253	20250227	161100	2125258800	24400	24400	24400	24400	0
254	20250227	161000	2125258800	24400	24400	24400	24400	0
255	20250227	160900	2125258800	24400	24400	24400	24400	0
256	20250227	160800	2125258800	24400	24400	24400	24400	0
257	20250227	160700	2125258800	24400	24400	24400	24400	0
258	20250227	160600	2125258800	24400	24400	24400	24400	0
259	20250227	160500	2125258800	24400	24400	24400	24400	0
260	20250227	160400	2125258800	24400	24400	24400	24400	0
261	20250227	160300	2125258800	24400	24400	24400	24400	0
262	20250227	160200	2125258800	24400	24400	24400	24400	0
263	20250227	160100	2125258800	24400	24400	24400	24400	0
264	20250227	160000	2125258800	24400	24400	24400	24400	0
265	20250227	155900	2125258800	24400	24400	24400	24400	0
266	20250227	155800	2125258800	24400	24400	24400	24400	0
267	20250227	155700	2125258800	24400	24400	24400	24400	0
268	20250227	155600	2125258800	24400	24400	24400	24400	0
269	20250227	155500	2125258800	24400	24400	24400	24400	0
270	20250227	155400	2125258800	24400	24400	24400	24400	0
271	20250227	155300	2125258800	24400	24400	24400	24400	0
272	20250227	155200	2125258800	24400	24400	24400	24400	815
273	20250227	155100	2125258800	24400	24400	24400	24400	0
274	20250227	155000	2125258800	24400	24400	24400	24400	0
275	20250227	154900	2125258800	24400	24400	24400	24400	0
276	20250227	154800	2125258800	24400	24400	24400	24400	0
277	20250227	154700	2125258800	24400	24400	24400	24400	0
278	20250227	154600	2125258800	24400	24400	24400	24400	0
279	20250227	154500	2125258800	24400	24400	24400	24400	0
280	20250227	154400	2125258800	24400	24400	24400	24400	0
281	20250227	154300	2125258800	24400	24400	24400	24400	0
282	20250227	154200	2125258800	24400	24400	24400	24400	0
283	20250227	154100	2125258800	24400	24400	24400	24400	0
284	20250227	154000	2125258800	24400	24400	24400	24400	0
285	20250227	153900	2125258800	24400	24400	24400	24400	0
286	20250227	153800	2125258800	24400	24400	24400	24400	0
287	20250227	153700	2125258800	24400	24400	24400	24400	0
288	20250227	153600	2125258800	24400	24400	24400	24400	0
289	20250227	153500	2125258800	24400	24400	24400	24400	0
290	20250227	153400	2125258800	24400	24400	24400	24400	0
291	20250227	153300	2125258800	24400	24400	24400	24400	0
292	20250227	153200	2125258800	24400	24400	24400	24400	0
293	20250227	153100	2125258800	24400	24400	24400	24400	0
294	20250227	153000	2125258800	24400	24400	24400	24400	815
295	20250227	152900	2105372800	24500	24500	24500	24500	0
296	20250227	152800	2105372800	24500	24500	24500	24500	0
297	20250227	152700	2105372800	24500	24500	24500	24500	0
298	20250227	152600	2105372800	24500	24500	24500	24500	0
299	20250227	152500	2105372800	24500	24500	24500	24500	0
300	20250227	152400	2105372800	24500	24500	24500	24500	0
301	20250227	152300	2105372800	24500	24500	24500	24500	0
302	20250227	152200	2105372800	24500	24500	24500	24500	0
303	20250227	152100	2105372800	24500	24500	24500	24500	0
304	20250227	152000	2105372800	24500	24500	24500	24500	0
305	20250227	151900	2105372800	24500	24450	24500	24450	192
306	20250227	151800	2100675700	24450	24450	24450	24450	288
307	20250227	151700	2093634100	24450	24500	24500	24400	724
308	20250227	151600	2075967850	24450	24450	24450	24450	90
309	20250227	151500	2073767350	24450	24450	24450	24450	1
310	20250227	151400	2073742900	24450	24450	24450	24450	1
311	20250227	151300	2073718450	24400	24400	24400	24400	3
312	20250227	151200	2073645250	24400	24400	24400	24400	15
313	20250227	151100	2073279250	24450	24450	24450	24450	7
314	20250227	151000	2073108100	24450	24450	24450	24450	15
315	20250227	150900	2072741350	24450	24450	24450	24450	828
316	20250227	150800	2052496750	24500	24500	24500	24500	59
317	20250227	150700	2051051250	24500	24500	24500	24500	0
318	20250227	150600	2051051250	24500	24500	24500	24500	39
319	20250227	150500	2050095750	24500	24450	24500	24450	209
320	20250227	150400	2044985250	24400	24400	24400	24400	0
321	20250227	150300	2044985250	24400	24400	24400	24400	13
322	20250227	150200	2044668050	24400	24400	24400	24400	0
323	20250227	150100	2044668050	24400	24400	24400	24350	237
324	20250227	150000	2038885750	24400	24350	24400	24350	251
325	20250227	145900	2032766550	24400	24400	24400	24400	117
326	20250227	145800	2029911750	24400	24400	24400	24350	61
327	20250227	145700	2028423550	24400	24450	24450	24400	95
328	20250227	145600	2026104800	24450	24450	24450	24400	44
329	20250227	145500	2025029200	24500	24500	24500	24400	186
330	20250227	145400	2020478600	24500	24450	24500	24450	328
331	20250227	145300	2012444500	24450	24450	24450	24450	16
332	20250227	145200	2012053300	24450	24400	24500	24400	264
333	20250227	145100	2005593350	24450	24450	24450	24450	95
334	20250227	145000	2003270600	24500	24500	24500	24500	36
335	20250227	144900	2002388600	24500	24500	24500	24450	682
336	20250227	144800	1985687100	24500	24500	24500	24500	447
337	20250227	144700	1974735600	24500	24400	24500	24400	990
338	20250227	144600	1950547400	24400	24350	24400	24350	443
339	20250227	144500	1939757550	24350	24350	24350	24350	33
340	20250227	144400	1938954000	24400	24300	24400	24300	268
341	20250227	144300	1932429200	24350	24300	24350	24300	21
342	20250227	144200	1931917900	24300	24300	24300	24300	108
343	20250227	144100	1929293500	24250	24250	24300	24250	64
344	20250227	144000	1927740550	24300	24250	24300	24250	34
345	20250227	143900	1926914550	24300	24300	24300	24300	92
346	20250227	143800	1924678950	24300	24250	24300	24250	284
347	20250227	143700	1917789650	24250	24250	24250	24200	250
348	20250227	143600	1911730150	24250	24250	24250	24250	311
349	20250227	143500	1904188400	24250	24250	24250	24200	97
350	20250227	143400	1901836250	24250	24250	24250	24200	106
351	20250227	143300	1899266750	24200	24200	24250	24200	43
352	20250227	143200	1898224750	24250	24250	24250	24200	289
353	20250227	143100	1891225950	24200	24250	24250	24200	298
354	20250227	143000	1884011650	24300	24300	24300	24300	20
355	20250227	142900	1883525650	24300	24300	24300	24250	140
356	20250227	142800	1880125950	24300	24300	24300	24300	27
357	20250227	142700	1879469850	24300	24300	24300	24300	77
358	20250227	142600	1877598750	24250	24250	24250	24250	47
359	20250227	142500	1876459000	24250	24250	24250	24250	17
360	20250227	142400	1876046750	24300	24300	24300	24250	91
361	20250227	142300	1873836050	24300	24300	24300	24300	35
362	20250227	142200	1872985550	24300	24250	24300	24250	80
363	20250227	142100	1871044550	24250	24300	24300	24250	44
364	20250227	142000	1869976750	24350	24350	24350	24350	32
365	20250227	141900	1869197550	24350	24350	24350	24350	91
366	20250227	141800	1866981700	24350	24350	24350	24350	27
367	20250227	141700	1866324250	24350	24300	24350	24300	83
368	20250227	141600	1864305950	24300	24300	24300	24300	300
369	20250227	141500	1857015950	24350	24350	24350	24350	30
370	20250227	141400	1856285450	24350	24300	24350	24300	98
371	20250227	141300	1853899350	24300	24300	24300	24100	616
372	20250227	141200	1839020100	24350	24350	24350	24350	133
373	20250227	141100	1835781550	24350	24350	24350	24350	18
374	20250227	141000	1835343250	24350	24350	24350	24350	85
375	20250227	140900	1833273500	24350	24350	24350	24350	66
376	20250227	140800	1831666400	24200	24300	24300	24200	504
377	20250227	140700	1819456700	24300	24300	24300	24300	159
378	20250227	140600	1815593000	24250	24350	24350	24250	203
379	20250227	140500	1810658550	24350	24350	24350	24350	18
380	20250227	140400	1810220250	24300	24350	24350	24300	1032
381	20250227	140300	1785141300	24350	24300	24350	24300	899
382	20250227	140200	1763254200	24350	24350	24350	24300	130
383	20250227	140100	1760091400	24400	24300	24400	24300	2
384	20250227	140000	1760042700	24400	24450	24500	24400	70
385	20250227	135900	1758334100	24500	24350	24500	24350	926
386	20250227	135800	1735691650	24350	24350	24350	24350	42
387	20250227	135700	1734668950	24350	24300	24350	24300	558
388	20250227	135600	1721109500	24300	24300	24300	24300	272
389	20250227	135500	1714499900	24300	24300	24300	24250	26
390	20250227	135400	1713868350	24300	24300	24300	24300	160
391	20250227	135300	1709980350	24300	24300	24300	24300	25
392	20250227	135200	1709372850	24300	24300	24300	24300	362
393	20250227	135100	1700576250	24250	24250	24250	24250	2005
394	20250227	135000	1651955000	24250	24250	24250	24250	20
395	20250227	134900	1651470000	24300	24250	24300	24250	101
396	20250227	134800	1649017550	24250	24250	24250	24250	17
397	20250227	134700	1648605300	24250	24250	24300	24250	584
398	20250227	134600	1634438500	24250	24250	24250	24250	5
399	20250227	134500	1634317250	24300	24300	24300	24300	0
400	20250227	134400	1634317250	24300	24300	24300	24300	86
401	20250227	134300	1632227450	24250	24250	24250	24250	4
402	20250227	134200	1632130450	24250	24250	24250	24250	0
403	20250227	134100	1632130450	24250	24250	24250	24250	5
404	20250227	134000	1632009200	24250	24250	24250	24250	80
405	20250227	133900	1630069200	24250	24250	24250	24250	618
406	20250227	133800	1615082700	24200	24200	24200	24200	160
407	20250227	133700	1611210700	24200	24200	24200	24200	67
408	20250227	133600	1609589300	24200	24200	24200	24200	26
409	20250227	133500	1608960100	24200	24200	24200	24100	1117
410	20250227	133400	1582003050	24200	24300	24300	24200	6
411	20250227	133300	1581857750	24300	24300	24300	24300	10
412	20250227	133200	1581614750	24200	24250	24250	24200	329
413	20250227	133100	1573651500	24250	24250	24250	24250	1
414	20250227	133000	1573627250	24250	24250	24250	24200	452
415	20250227	132900	1562666450	24250	24200	24250	24200	9
416	20250227	132800	1562448450	24200	24200	24200	24200	11
417	20250227	132700	1562182250	24200	24200	24200	24200	19
418	20250227	132600	1561722450	24250	24250	24250	24250	68
419	20250227	132500	1560073450	24300	24350	24350	24300	222
420	20250227	132400	1554668800	24450	24450	24450	24450	14
421	20250227	132300	1554326500	24450	24350	24450	24350	7
422	20250227	132200	1554155850	24350	24400	24400	24350	103
423	20250227	132100	1551643500	24450	24450	24450	24450	0
424	20250227	132000	1551643500	24450	24450	24450	24400	14
425	20250227	131900	1551301450	24400	24450	24450	24400	14
426	20250227	131800	1550959350	24450	24450	24450	24450	5
427	20250227	131700	1550837100	24450	24400	24450	24400	6
428	20250227	131600	1550690500	24350	24350	24350	24350	55
429	20250227	131500	1549351250	24350	24350	24350	24350	100
430	20250227	131400	1546916250	24300	24300	24350	24300	22
431	20250227	131300	1546381550	24250	24300	24300	24250	40
432	20250227	131200	1545410100	24300	24350	24350	24300	374
433	20250227	131100	1536320950	24400	24400	24400	24400	200
434	20250227	131000	1531440950	24400	24300	24400	24300	37
435	20250227	130900	1530538600	24350	24350	24350	24350	0
436	20250227	130800	1530538600	24350	24350	24350	24350	4
437	20250227	130700	1530441200	24450	24450	24450	24450	20
438	20250227	130600	1529952200	24450	24350	24450	24300	52
439	20250227	130500	1528687450	24300	24350	24350	24300	224
440	20250227	130400	1523237550	24350	24350	24350	24350	0
441	20250227	130300	1523237550	24350	24350	24350	24350	147
442	20250227	130200	1519658100	24350	24350	24350	24350	5
443	20250227	130100	1519536350	24300	24300	24300	24300	0
444	20250227	130000	1519536350	24300	24400	24400	24300	154
445	20250227	125900	1515785850	24400	24450	24450	24400	241
446	20250227	125800	1509905200	24550	24450	24550	24450	196
447	20250227	125700	1505093800	24450	24450	24450	24450	72
448	20250227	125600	1503333400	24450	24500	24500	24450	503
449	20250227	125500	1491028300	24500	24550	24550	24500	161
450	20250227	125400	1487083300	24550	24500	24550	24500	230
451	20250227	125300	1481448050	24550	24550	24550	24550	73
452	20250227	125200	1479655900	24550	24550	24550	24500	92
453	20250227	125100	1477401650	24550	24450	24550	24450	625
454	20250227	125000	1462095400	24450	24450	24450	24450	9
455	20250227	124900	1461875350	24450	24400	24450	24400	1125
456	20250227	124800	1434400400	24350	24350	24350	24350	54
457	20250227	124700	1433085500	24350	24400	24400	24350	31
458	20250227	124600	1432329800	24400	24400	24400	24400	20
459	20250227	124500	1431841800	24350	24350	24350	24350	34
460	20250227	124400	1431013900	24350	24350	24350	24350	10
461	20250227	124300	1430770400	24400	24400	24400	24400	1
462	20250227	124200	1430746000	24300	24350	24350	24300	1004
463	20250227	124100	1406322900	24400	24350	24400	24350	373
464	20250227	124000	1397222200	24350	24350	24350	24350	4
465	20250227	123900	1397124800	24350	24350	24350	24350	11
466	20250227	123800	1396856950	24400	24400	24400	24400	41
467	20250227	123700	1395856550	24400	24450	24450	24400	254
468	20250227	123600	1389656500	24400	24450	24450	24400	25
469	20250227	123500	1389046250	24400	24350	24400	24350	587
470	20250227	123400	1374729350	24350	24450	24450	24350	51
471	20250227	123300	1373484450	24500	24550	24550	24500	135
472	20250227	123200	1370176450	24300	24300	24500	24300	3093
473	20250227	123100	1294723400	24300	24200	24300	24200	113
474	20250227	123000	1291980350	24200	24100	24200	24100	465
475	20250227	122900	1280727750	24150	24150	24150	24150	10
476	20250227	122800	1280486250	24150	24150	24150	24150	5
477	20250227	122700	1280365500	24200	24100	24200	24100	615
478	20250227	122600	1265536200	24150	24150	24150	24100	648
479	20250227	122500	1249912000	24100	24100	24100	24100	5
480	20250227	122400	1249791500	24150	24100	24150	24100	592
481	20250227	122300	1235524200	24150	24150	24150	23950	1554
482	20250227	122200	1198185050	24250	24250	24250	24250	24
483	20250227	122100	1197603050	24250	24250	24250	24250	0
484	20250227	122000	1197603050	24250	24200	24250	24200	130
485	20250227	121900	1194451750	24200	24250	24250	24200	5
486	20250227	121800	1194330600	24300	24300	24300	24250	106
487	20250227	121700	1191755050	24350	24350	24350	24350	0
488	20250227	121600	1191755050	24350	24350	24350	24350	1
489	20250227	121500	1191730700	24250	24200	24250	24200	7
490	20250227	121400	1191561250	24200	24200	24200	24200	504
491	20250227	121300	1179364450	24150	24150	24150	24150	530
492	20250227	121200	1166564950	24100	24100	24100	24100	0
493	20250227	121100	1166564950	24100	24100	24100	24100	5
494	20250227	121000	1166444450	24100	24100	24100	24100	2
495	20250227	120900	1166396250	24100	24100	24100	24100	4
496	20250227	120800	1166299850	24150	24150	24150	24150	0
497	20250227	120700	1166299850	24150	24200	24200	24150	160
498	20250227	120600	1162435500	24200	24200	24200	24200	240
499	20250227	120500	1156627500	24200	24350	24350	24200	969
500	20250227	120400	1133156600	24350	24150	24350	24150	1822
501	20250227	120300	1088960950	24150	24200	24200	24150	381
502	20250227	120200	1079745750	24200	24150	24200	24150	282
503	20250227	120100	1072923450	24150	24150	24150	24150	123
504	20250227	120000	1069953000	24150	24000	24150	24000	388
505	20250227	115900	1060606450	24050	24050	24050	24050	42
506	20250227	115800	1059596350	24000	23950	24000	23950	7
507	20250227	115700	1059428450	23850	24050	24050	23850	1051
508	20250227	115600	1034273250	24000	24000	24000	24000	2
509	20250227	115500	1034225250	24000	24000	24000	24000	7
510	20250227	115400	1034057250	24000	24000	24000	24000	0
511	20250227	115300	1034057250	24000	24000	24000	24000	6
512	20250227	115200	1033913250	24000	24000	24000	24000	10
513	20250227	115100	1033673250	24000	24000	24000	24000	6
514	20250227	115000	1033529250	24000	24000	24050	24000	59
515	20250227	114900	1032113200	24000	24000	24000	24000	0
516	20250227	114800	1032113200	24000	23950	24000	23950	10
517	20250227	114700	1031873500	24050	24000	24050	24000	101
518	20250227	114600	1029449450	24000	24050	24050	24000	51
519	20250227	114500	1028223000	24000	24000	24000	24000	2
520	20250227	114400	1028175000	24000	23950	24000	23950	185
521	20250227	114300	1023735250	23950	23950	23950	23950	3
522	20250227	114200	1023663400	23950	23950	23950	23950	35
523	20250227	114100	1022825150	23950	24000	24000	23950	153
524	20250227	114000	1019153300	23950	23950	23950	23950	110
525	20250227	113900	1016518800	24000	24000	24000	24000	3
526	20250227	113800	1016446800	24000	23900	24000	23900	63
527	20250227	113700	1014935000	23950	23950	23950	23950	3
528	20250227	113600	1014863150	23950	23950	23950	23950	2
529	20250227	113500	1014815250	24000	23900	24000	23900	98
530	20250227	113400	1012468200	23950	23950	23950	23950	3
531	20250227	113300	1012396350	23900	23900	23950	23900	19
532	20250227	113200	1011942200	23900	23900	23900	23900	4
533	20250227	113100	1011846600	23850	23850	23850	23850	3
534	20250227	113000	1011775050	23850	23850	23850	23850	6
535	20250227	112900	1011631950	23850	23850	23850	23850	0
536	20250227	112800	1011631950	23850	23800	23850	23800	7
537	20250227	112700	1011465100	23850	23850	23850	23850	0
538	20250227	112600	1011465100	23850	23850	23850	23850	6
539	20250227	112500	1011322000	23850	23850	23850	23850	2
540	20250227	112400	1011274300	23800	23800	23800	23800	0
541	20250227	112300	1011274300	23800	23800	23800	23800	208
542	20250227	112200	1006323900	23800	23800	23800	23800	42
543	20250227	112100	1005324300	23800	23800	23800	23800	6
544	20250227	112000	1005181500	23800	23850	23850	23800	1002
545	20250227	111900	981332600	23850	23850	23850	23850	105
546	20250227	111800	978828350	23800	23950	23950	23800	1804
547	20250227	111700	935879300	23950	23950	23950	23950	6
548	20250227	111600	935735600	23950	23950	23950	23950	12
549	20250227	111500	935448200	23950	23950	23950	23950	3
550	20250227	111400	935376350	23950	23950	23950	23950	5
551	20250227	111300	935256600	23950	23950	23950	23950	2
552	20250227	111200	935208700	24000	24000	24000	24000	4
553	20250227	111100	935112700	23900	23900	23900	23900	2
554	20250227	111000	935064900	23900	23900	23900	23900	2
555	20250227	110900	935017100	23900	23900	23900	23900	0
556	20250227	110800	935017100	23900	23900	23900	23900	2
557	20250227	110700	934969300	23900	23900	23900	23900	0
558	20250227	110600	934969300	23900	23900	23900	23900	3
559	20250227	110500	934897600	24050	24000	24050	23900	1276
560	20250227	110400	904283000	24000	24000	24000	24000	0
561	20250227	110300	904283000	24000	24150	24150	24000	3
562	20250227	110200	904210850	24100	24150	24150	24100	14
563	20250227	110100	903873400	24000	24000	24000	24000	2
564	20250227	110000	903825400	24150	24050	24150	24000	122
565	20250227	105900	900891250	24050	24050	24050	24050	1
566	20250227	105800	900867200	23950	23950	23950	23950	2
567	20250227	105700	900819300	24050	24050	24050	24050	1
568	20250227	105600	900795250	23950	23950	23950	23950	3
569	20250227	105500	900723400	24050	24050	24050	24050	63
570	20250227	105400	899208250	24100	24100	24100	24100	7
571	20250227	105300	899039550	24050	24050	24050	24050	2
572	20250227	105200	898991450	24100	24100	24150	24100	41
573	20250227	105100	898003300	24050	24050	24050	24050	152
574	20250227	105000	894347700	24050	24050	24050	24050	15
575	20250227	104900	893986950	24050	24050	24050	24050	0
576	20250227	104800	893986950	24050	24050	24050	24050	23
577	20250227	104700	893433800	24000	24000	24000	24000	4
578	20250227	104600	893337800	24000	24050	24050	24000	530
579	20250227	104500	880617550	24100	24050	24100	24050	69
580	20250227	104400	878957900	24050	24050	24050	24050	0
581	20250227	104300	878957900	24050	24100	24100	24050	74
582	20250227	104200	877174600	24100	24100	24100	24100	22
583	20250227	104100	876644400	24150	24150	24150	24150	75
584	20250227	104000	874833150	24150	24100	24150	24100	18
585	20250227	103900	874398650	24100	24100	24100	24100	0
586	20250227	103800	874398650	24100	24100	24100	24100	12
587	20250227	103700	874109450	24100	24050	24150	24050	22
588	20250227	103600	873578850	24150	24100	24150	24100	210
589	20250227	103500	868507850	24000	24100	24100	24000	22
590	20250227	103400	867977850	24150	24150	24150	24150	124
591	20250227	103300	864983250	24150	23950	24150	23950	52
592	20250227	103200	863731950	23950	23950	23950	23950	3
593	20250227	103100	863660100	23950	23950	23950	23950	15
594	20250227	103000	863300850	23950	24000	24000	23950	8
595	20250227	102900	863108950	23950	23950	23950	23950	49
596	20250227	102800	861935400	23900	24000	24000	23900	3
597	20250227	102700	861863600	23950	23850	23950	23850	58
598	20250227	102600	860474700	23800	23800	23800	23800	0
599	20250227	102500	860474700	23800	23800	23900	23800	201
600	20250227	102400	855690150	23900	23900	23900	23900	1
601	20250227	102300	855666250	23800	23900	23900	23800	137
602	20250227	102200	852392150	23900	23800	23900	23700	1014
603	20250227	102100	828160100	23750	23750	23750	23750	11
604	20250227	102000	827898850	23650	23750	23750	23650	140
605	20250227	101900	824579600	23700	23750	23750	23700	288
606	20250227	101800	817744600	23750	23800	23800	23750	250
607	20250227	101700	811803100	23750	23850	23850	23750	222
608	20250227	101600	806524250	23900	23850	23900	23850	116
609	20250227	101500	803757050	23800	23800	23850	23750	34
610	20250227	101400	802947900	23750	23800	23850	23750	110
611	20250227	101300	800330000	23800	23850	23900	23750	72
612	20250227	101200	798613500	23850	23700	23850	23700	3
613	20250227	101100	798542250	23750	23650	23750	23650	159
614	20250227	101000	794766400	23650	23750	23750	23650	71
615	20250227	100900	793086750	23750	23850	23850	23550	1318
616	20250227	100800	761928900	23850	23800	23850	23800	58
617	20250227	100700	760548250	23900	24000	24000	23800	1460
618	20250227	100600	725675150	24150	24150	24150	24150	1
619	20250227	100500	725651000	24000	24150	24150	24000	9
620	20250227	100400	725434100	24150	24150	24150	24150	0
621	20250227	100300	725434100	24150	24150	24150	24150	5
622	20250227	100200	725313350	24000	24000	24000	23950	1243
623	20250227	100100	695484900	24000	23950	24000	23900	33
624	20250227	100000	694694550	23950	24100	24100	23900	544
625	20250227	095900	681629650	24100	24100	24100	24100	0
626	20250227	095800	681629650	24100	24100	24100	24100	241
627	20250227	095700	675821550	24100	24100	24100	24100	0
628	20250227	095600	675821550	24100	24100	24100	24100	217
629	20250227	095500	670591850	24100	24000	24100	24000	200
630	20250227	095400	665786800	24100	24100	24100	24100	241
631	20250227	095300	659978700	24000	24050	24100	24000	514
632	20250227	095200	647642450	24050	24050	24050	24050	50
633	20250227	095100	646439950	24150	24050	24150	24000	330
634	20250227	095000	638483900	24050	24050	24050	24050	50
635	20250227	094900	637281400	24150	24050	24150	24000	505
636	20250227	094800	625120800	24050	24100	24100	24050	209
637	20250227	094700	620090700	24200	24200	24200	24200	206
638	20250227	094600	615105500	24150	24150	24150	24150	11
639	20250227	094500	614839850	24200	24200	24200	24100	294
640	20250227	094400	607741850	24200	24150	24200	24150	6
641	20250227	094300	607596850	24200	24150	24200	24000	246
642	20250227	094200	601649100	24150	24150	24150	24150	16
643	20250227	094100	601262700	24150	24150	24150	24150	247
644	20250227	094000	595297650	24150	24000	24150	24000	8
645	20250227	093900	595104900	24150	24050	24150	24050	337
646	20250227	093800	586977350	24100	24050	24150	23950	107
647	20250227	093700	584413300	24200	24100	24200	24100	271
648	20250227	093600	577857150	24100	24000	24200	24000	244
649	20250227	093500	571992450	23950	24000	24150	23950	584
650	20250227	093400	557948950	24050	24100	24100	24050	137
651	20250227	093300	554650500	24200	24200	24200	24100	461
652	20250227	093200	543514300	24200	24200	24200	24150	47
653	20250227	093100	542377650	24200	24050	24200	24050	248
654	20250227	093000	536379650	24050	24150	24150	24050	44
655	20250227	092900	535319450	24150	24150	24200	24100	359
656	20250227	092800	526649450	24000	24200	24200	24000	1292
657	20250227	092700	495529050	24200	24150	24200	24150	197
658	20250227	092600	490768750	24100	24050	24100	24000	476
659	20250227	092500	479324350	24000	24200	24200	24000	857
660	20250227	092400	458620800	24200	24150	24200	24150	12
661	20250227	092300	458330650	24100	24200	24200	24100	706
662	20250227	092200	441295450	24150	24150	24150	24150	15
663	20250227	092100	440933200	24200	24150	24200	24150	13
664	20250227	092000	440618900	24200	24200	24200	24100	312
665	20250227	091900	433074500	24250	24200	24250	24150	184
666	20250227	091800	428619850	24200	24200	24200	24150	355
667	20250227	091700	420028950	24200	24200	24200	24200	22
668	20250227	091600	419496550	24200	24200	24200	24200	267
669	20250227	091500	413035150	24150	24150	24150	24150	5
670	20250227	091400	412914400	24000	24100	24100	24000	511
671	20250227	091300	400645850	24250	24250	24250	24100	298
672	20250227	091200	393432450	24200	24200	24200	24200	291
673	20250227	091100	386390250	24100	24350	24400	24100	2370
674	20250227	091000	329075500	24200	24100	24200	24100	1647
675	20250227	090900	289218900	24100	24150	24200	24050	176
676	20250227	090800	284968600	24150	24350	24350	24100	915
677	20250227	090700	262800650	24350	24200	24400	24200	453
678	20250227	090600	251804600	24050	23850	24300	23850	1836
679	20250227	090500	207472100	24000	24050	24050	24000	246
680	20250227	090400	201563300	24050	23850	24050	23850	1138
681	20250227	090300	174356750	23900	23800	23900	23650	5
682	20250227	090200	174237700	23800	23700	23800	23700	657
683	20250227	090100	158606100	23700	23750	23800	23700	456
684	20250227	090000	147777750	23800	23750	24100	23500	6261