KissMeData/123860/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202300	756924820	20150	20150	20150	20150	482
3	20250227	202200	756924820	20150	20150	20150	20150	0
4	20250227	202100	756924820	20150	20150	20150	20150	0
5	20250227	202000	756924820	20150	20150	20150	20150	0
6	20250227	201900	756924820	20150	20150	20150	20150	0
7	20250227	201800	756924820	20150	20150	20150	20150	0
8	20250227	201700	756924820	20150	20150	20150	20150	0
9	20250227	201600	756924820	20150	20150	20150	20150	0
10	20250227	201500	756924820	20150	20150	20150	20150	0
11	20250227	201400	756924820	20150	20150	20150	20150	0
12	20250227	201300	756924820	20150	20150	20150	20150	0
13	20250227	201200	756924820	20150	20150	20150	20150	0
14	20250227	201100	756924820	20150	20150	20150	20150	0
15	20250227	201000	756924820	20150	20150	20150	20150	0
16	20250227	200900	756924820	20150	20150	20150	20150	0
17	20250227	200800	756924820	20150	20150	20150	20150	0
18	20250227	200700	756924820	20150	20150	20150	20150	0
19	20250227	200600	756924820	20150	20150	20150	20150	0
20	20250227	200500	756924820	20150	20150	20150	20150	0
21	20250227	200400	756924820	20150	20150	20150	20150	0
22	20250227	200300	756924820	20150	20150	20150	20150	0
23	20250227	200200	756924820	20150	20150	20150	20150	0
24	20250227	200100	756924820	20150	20150	20150	20150	0
25	20250227	200000	756924820	20150	20150	20150	20150	0
26	20250227	195900	756924820	20150	20150	20150	20150	0
27	20250227	195800	756924820	20150	20150	20150	20150	0
28	20250227	195700	756924820	20150	20150	20150	20150	0
29	20250227	195600	756924820	20150	20150	20150	20150	0
30	20250227	195500	756924820	20150	20150	20150	20150	0
31	20250227	195400	756924820	20150	20150	20150	20150	0
32	20250227	195300	756924820	20150	20150	20150	20150	482
33	20250227	195200	756924820	20150	20150	20150	20150	0
34	20250227	195100	756924820	20150	20150	20150	20150	0
35	20250227	195000	756924820	20150	20150	20150	20150	0
36	20250227	194900	756924820	20150	20150	20150	20150	0
37	20250227	194800	756924820	20150	20150	20150	20150	0
38	20250227	194700	756924820	20150	20150	20150	20150	0
39	20250227	194600	756924820	20150	20150	20150	20150	0
40	20250227	194500	756924820	20150	20150	20150	20150	0
41	20250227	194400	756924820	20150	20150	20150	20150	0
42	20250227	194300	756924820	20150	20150	20150	20150	0
43	20250227	194200	756924820	20150	20150	20150	20150	0
44	20250227	194100	756924820	20150	20150	20150	20150	0
45	20250227	194000	756924820	20150	20150	20150	20150	0
46	20250227	193900	756924820	20150	20150	20150	20150	0
47	20250227	193800	756924820	20150	20150	20150	20150	0
48	20250227	193700	756924820	20150	20150	20150	20150	0
49	20250227	193600	756924820	20150	20150	20150	20150	0
50	20250227	193500	756924820	20150	20150	20150	20150	0
51	20250227	193400	756924820	20150	20150	20150	20150	0
52	20250227	193300	756924820	20150	20150	20150	20150	0
53	20250227	193200	756924820	20150	20150	20150	20150	0
54	20250227	193100	756924820	20150	20150	20150	20150	0
55	20250227	193000	756924820	20150	20150	20150	20150	0
56	20250227	192900	756924820	20150	20150	20150	20150	0
57	20250227	192800	756924820	20150	20150	20150	20150	0
58	20250227	192700	756924820	20150	20150	20150	20150	0
59	20250227	192600	756924820	20150	20150	20150	20150	0
60	20250227	192500	756924820	20150	20150	20150	20150	0
61	20250227	192400	756924820	20150	20150	20150	20150	0
62	20250227	192300	756924820	20150	20150	20150	20150	482
63	20250227	192200	756924820	20150	20150	20150	20150	0
64	20250227	192100	756924820	20150	20150	20150	20150	0
65	20250227	192000	756924820	20150	20150	20150	20150	0
66	20250227	191900	756924820	20150	20150	20150	20150	0
67	20250227	191800	756924820	20150	20150	20150	20150	0
68	20250227	191700	756924820	20150	20150	20150	20150	0
69	20250227	191600	756924820	20150	20150	20150	20150	0
70	20250227	191500	756924820	20150	20150	20150	20150	0
71	20250227	191400	756924820	20150	20150	20150	20150	0
72	20250227	191300	756924820	20150	20150	20150	20150	0
73	20250227	191200	756924820	20150	20150	20150	20150	0
74	20250227	191100	756924820	20150	20150	20150	20150	0
75	20250227	191000	756924820	20150	20150	20150	20150	0
76	20250227	190900	756924820	20150	20150	20150	20150	0
77	20250227	190800	756924820	20150	20150	20150	20150	0
78	20250227	190700	756924820	20150	20150	20150	20150	0
79	20250227	190600	756924820	20150	20150	20150	20150	0
80	20250227	190500	756924820	20150	20150	20150	20150	0
81	20250227	190400	756924820	20150	20150	20150	20150	0
82	20250227	190300	756924820	20150	20150	20150	20150	0
83	20250227	190200	756924820	20150	20150	20150	20150	0
84	20250227	190100	756924820	20150	20150	20150	20150	0
85	20250227	190000	756924820	20150	20150	20150	20150	0
86	20250227	185900	756924820	20150	20150	20150	20150	0
87	20250227	185800	756924820	20150	20150	20150	20150	0
88	20250227	185700	756924820	20150	20150	20150	20150	0
89	20250227	185600	756924820	20150	20150	20150	20150	0
90	20250227	185500	756924820	20150	20150	20150	20150	0
91	20250227	185400	756924820	20150	20150	20150	20150	0
92	20250227	185300	756924820	20150	20150	20150	20150	482
93	20250227	185200	756924820	20150	20150	20150	20150	0
94	20250227	185100	756924820	20150	20150	20150	20150	0
95	20250227	185000	756924820	20150	20150	20150	20150	0
96	20250227	184900	756924820	20150	20150	20150	20150	0
97	20250227	184800	756924820	20150	20150	20150	20150	0
98	20250227	184700	756924820	20150	20150	20150	20150	0
99	20250227	184600	756924820	20150	20150	20150	20150	0
100	20250227	184500	756924820	20150	20150	20150	20150	0
101	20250227	184400	756924820	20150	20150	20150	20150	0
102	20250227	184300	756924820	20150	20150	20150	20150	0
103	20250227	184200	756924820	20150	20150	20150	20150	0
104	20250227	184100	756924820	20150	20150	20150	20150	0
105	20250227	184000	756924820	20150	20150	20150	20150	0
106	20250227	183900	756924820	20150	20150	20150	20150	0
107	20250227	183800	756924820	20150	20150	20150	20150	0
108	20250227	183700	756924820	20150	20150	20150	20150	0
109	20250227	183600	756924820	20150	20150	20150	20150	0
110	20250227	183500	756924820	20150	20150	20150	20150	0
111	20250227	183400	756924820	20150	20150	20150	20150	0
112	20250227	183300	756924820	20150	20150	20150	20150	0
113	20250227	183200	756924820	20150	20150	20150	20150	0
114	20250227	183100	756924820	20150	20150	20150	20150	0
115	20250227	183000	756924820	20150	20150	20150	20150	0
116	20250227	182900	756924820	20150	20150	20150	20150	0
117	20250227	182800	756924820	20150	20150	20150	20150	0
118	20250227	182700	756924820	20150	20150	20150	20150	0
119	20250227	182600	756924820	20150	20150	20150	20150	0
120	20250227	182500	756924820	20150	20150	20150	20150	0
121	20250227	182400	756924820	20150	20150	20150	20150	0
122	20250227	182300	756924820	20150	20150	20150	20150	482
123	20250227	182200	756924820	20150	20150	20150	20150	0
124	20250227	182100	756924820	20150	20150	20150	20150	0
125	20250227	182000	756924820	20150	20150	20150	20150	0
126	20250227	181900	756924820	20150	20150	20150	20150	0
127	20250227	181800	756924820	20150	20150	20150	20150	0
128	20250227	181700	756924820	20150	20150	20150	20150	0
129	20250227	181600	756924820	20150	20150	20150	20150	0
130	20250227	181500	756924820	20150	20150	20150	20150	0
131	20250227	181400	756924820	20150	20150	20150	20150	0
132	20250227	181300	756924820	20150	20150	20150	20150	0
133	20250227	181200	756924820	20150	20150	20150	20150	0
134	20250227	181100	756924820	20150	20150	20150	20150	0
135	20250227	181000	756924820	20150	20150	20150	20150	0
136	20250227	180900	756924820	20150	20150	20150	20150	0
137	20250227	180800	756924820	20150	20150	20150	20150	0
138	20250227	180700	756924820	20150	20150	20150	20150	0
139	20250227	180600	756924820	20150	20150	20150	20150	0
140	20250227	180500	756924820	20150	20150	20150	20150	0
141	20250227	180400	756924820	20150	20150	20150	20150	0
142	20250227	180300	756924820	20150	20150	20150	20150	0
143	20250227	180200	756924820	20150	20150	20150	20150	0
144	20250227	180100	756924820	20150	20150	20150	20150	0
145	20250227	180000	756924820	20150	20150	20150	20150	0
146	20250227	175900	756924820	20150	20150	20150	20150	0
147	20250227	175800	756924820	20150	20150	20150	20150	0
148	20250227	175700	756924820	20150	20150	20150	20150	0
149	20250227	175600	756924820	20150	20150	20150	20150	0
150	20250227	175500	756924820	20150	20150	20150	20150	0
151	20250227	175400	756924820	20150	20150	20150	20150	0
152	20250227	175300	756924820	20150	20150	20150	20150	482
153	20250227	175200	756924820	20150	20150	20150	20150	0
154	20250227	175100	756924820	20150	20150	20150	20150	0
155	20250227	175000	756924820	20150	20150	20150	20150	0
156	20250227	174900	756924820	20150	20150	20150	20150	0
157	20250227	174800	756924820	20150	20150	20150	20150	0
158	20250227	174700	756924820	20150	20150	20150	20150	0
159	20250227	174600	756924820	20150	20150	20150	20150	0
160	20250227	174500	756924820	20150	20150	20150	20150	0
161	20250227	174400	756924820	20150	20150	20150	20150	0
162	20250227	174300	756924820	20150	20150	20150	20150	0
163	20250227	174200	756924820	20150	20150	20150	20150	0
164	20250227	174100	756924820	20150	20150	20150	20150	0
165	20250227	174000	756924820	20150	20150	20150	20150	0
166	20250227	173900	756924820	20150	20150	20150	20150	0
167	20250227	173800	756924820	20150	20150	20150	20150	0
168	20250227	173700	756924820	20150	20150	20150	20150	0
169	20250227	173600	756924820	20150	20150	20150	20150	0
170	20250227	173500	756924820	20150	20150	20150	20150	0
171	20250227	173400	756924820	20150	20150	20150	20150	0
172	20250227	173300	756924820	20150	20150	20150	20150	0
173	20250227	173200	756924820	20150	20150	20150	20150	0
174	20250227	173100	756924820	20150	20150	20150	20150	0
175	20250227	173000	756924820	20150	20150	20150	20150	0
176	20250227	172900	756924820	20150	20150	20150	20150	0
177	20250227	172800	756924820	20150	20150	20150	20150	0
178	20250227	172700	756924820	20150	20150	20150	20150	0
179	20250227	172600	756924820	20150	20150	20150	20150	0
180	20250227	172500	756924820	20150	20150	20150	20150	0
181	20250227	172400	756924820	20150	20150	20150	20150	0
182	20250227	172300	756924820	20150	20150	20150	20150	482
183	20250227	172200	756924820	20150	20150	20150	20150	0
184	20250227	172100	756924820	20150	20150	20150	20150	0
185	20250227	172000	756924820	20150	20150	20150	20150	0
186	20250227	171900	756924820	20150	20150	20150	20150	0
187	20250227	171800	756924820	20150	20150	20150	20150	0
188	20250227	171700	756924820	20150	20150	20150	20150	0
189	20250227	171600	756924820	20150	20150	20150	20150	0
190	20250227	171500	756924820	20150	20150	20150	20150	0
191	20250227	171400	756924820	20150	20150	20150	20150	0
192	20250227	171300	756924820	20150	20150	20150	20150	0
193	20250227	171200	756924820	20150	20150	20150	20150	0
194	20250227	171100	756924820	20150	20150	20150	20150	0
195	20250227	171000	756924820	20150	20150	20150	20150	0
196	20250227	170900	756924820	20150	20150	20150	20150	0
197	20250227	170800	756924820	20150	20150	20150	20150	0
198	20250227	170700	756924820	20150	20150	20150	20150	0
199	20250227	170600	756924820	20150	20150	20150	20150	0
200	20250227	170500	756924820	20150	20150	20150	20150	0
201	20250227	170400	756924820	20150	20150	20150	20150	0
202	20250227	170300	756924820	20150	20150	20150	20150	0
203	20250227	170200	756924820	20150	20150	20150	20150	0
204	20250227	170100	756924820	20150	20150	20150	20150	0
205	20250227	170000	756924820	20150	20150	20150	20150	0
206	20250227	165900	756924820	20150	20150	20150	20150	0
207	20250227	165800	756924820	20150	20150	20150	20150	0
208	20250227	165700	756924820	20150	20150	20150	20150	0
209	20250227	165600	756924820	20150	20150	20150	20150	0
210	20250227	165500	756924820	20150	20150	20150	20150	0
211	20250227	165400	756924820	20150	20150	20150	20150	0
212	20250227	165300	756924820	20150	20150	20150	20150	482
213	20250227	165200	756924820	20150	20150	20150	20150	0
214	20250227	165100	756924820	20150	20150	20150	20150	0
215	20250227	165000	756924820	20150	20150	20150	20150	0
216	20250227	164900	756924820	20150	20150	20150	20150	0
217	20250227	164800	756924820	20150	20150	20150	20150	0
218	20250227	164700	756924820	20150	20150	20150	20150	0
219	20250227	164600	756924820	20150	20150	20150	20150	0
220	20250227	164500	756924820	20150	20150	20150	20150	0
221	20250227	164400	756924820	20150	20150	20150	20150	0
222	20250227	164300	756924820	20150	20150	20150	20150	0
223	20250227	164200	756924820	20150	20150	20150	20150	0
224	20250227	164100	756924820	20150	20150	20150	20150	0
225	20250227	164000	756924820	20150	20150	20150	20150	0
226	20250227	163900	756924820	20150	20150	20150	20150	0
227	20250227	163800	756924820	20150	20150	20150	20150	0
228	20250227	163700	756924820	20150	20150	20150	20150	0
229	20250227	163600	756924820	20150	20150	20150	20150	0
230	20250227	163500	756924820	20150	20150	20150	20150	0
231	20250227	163400	756924820	20150	20150	20150	20150	0
232	20250227	163300	756924820	20150	20150	20150	20150	0
233	20250227	163200	756924820	20150	20150	20150	20150	0
234	20250227	163100	756924820	20150	20150	20150	20150	0
235	20250227	163000	756924820	20150	20150	20150	20150	0
236	20250227	162900	756924820	20150	20150	20150	20150	0
237	20250227	162800	756924820	20150	20150	20150	20150	0
238	20250227	162700	756924820	20150	20150	20150	20150	0
239	20250227	162600	756924820	20150	20150	20150	20150	0
240	20250227	162500	756924820	20150	20150	20150	20150	0
241	20250227	162400	756924820	20150	20150	20150	20150	0
242	20250227	162300	756924820	20150	20150	20150	20150	482
243	20250227	162200	756924820	20150	20150	20150	20150	0
244	20250227	162100	756924820	20150	20150	20150	20150	0
245	20250227	162000	756924820	20150	20150	20150	20150	0
246	20250227	161900	756924820	20150	20150	20150	20150	0
247	20250227	161800	756924820	20150	20150	20150	20150	0
248	20250227	161700	756924820	20150	20150	20150	20150	0
249	20250227	161600	756924820	20150	20150	20150	20150	0
250	20250227	161500	756924820	20150	20150	20150	20150	0
251	20250227	161400	756924820	20150	20150	20150	20150	0
252	20250227	161300	756924820	20150	20150	20150	20150	0
253	20250227	161200	756924820	20150	20150	20150	20150	0
254	20250227	161100	756924820	20150	20150	20150	20150	0
255	20250227	161000	756924820	20150	20150	20150	20150	0
256	20250227	160900	756924820	20150	20150	20150	20150	0
257	20250227	160800	756924820	20150	20150	20150	20150	0
258	20250227	160700	756924820	20150	20150	20150	20150	0
259	20250227	160600	756924820	20150	20150	20150	20150	0
260	20250227	160500	756924820	20150	20150	20150	20150	0
261	20250227	160400	756924820	20150	20150	20150	20150	0
262	20250227	160300	756924820	20150	20150	20150	20150	0
263	20250227	160200	756924820	20150	20150	20150	20150	0
264	20250227	160100	756924820	20150	20150	20150	20150	0
265	20250227	160000	756924820	20150	20150	20150	20150	0
266	20250227	155900	756924820	20150	20150	20150	20150	0
267	20250227	155800	756924820	20150	20150	20150	20150	0
268	20250227	155700	756924820	20150	20150	20150	20150	0
269	20250227	155600	756924820	20150	20150	20150	20150	0
270	20250227	155500	756924820	20150	20150	20150	20150	0
271	20250227	155400	756924820	20150	20150	20150	20150	0
272	20250227	155300	756924820	20150	20150	20150	20150	482
273	20250227	155200	756924820	20150	20150	20150	20150	0
274	20250227	155100	756924820	20150	20150	20150	20150	0
275	20250227	155000	756924820	20150	20150	20150	20150	0
276	20250227	154900	756924820	20150	20150	20150	20150	0
277	20250227	154800	756924820	20150	20150	20150	20150	0
278	20250227	154700	756924820	20150	20150	20150	20150	0
279	20250227	154600	756924820	20150	20150	20150	20150	0
280	20250227	154500	756924820	20150	20150	20150	20150	0
281	20250227	154400	756924820	20150	20150	20150	20150	0
282	20250227	154300	756924820	20150	20150	20150	20150	0
283	20250227	154200	756924820	20150	20150	20150	20150	0
284	20250227	154100	756924820	20150	20150	20150	20150	0
285	20250227	154000	756924820	20150	20150	20150	20150	0
286	20250227	153900	756924820	20150	20150	20150	20150	0
287	20250227	153800	756924820	20150	20150	20150	20150	0
288	20250227	153700	756924820	20150	20150	20150	20150	0
289	20250227	153600	756924820	20150	20150	20150	20150	0
290	20250227	153500	756924820	20150	20150	20150	20150	0
291	20250227	153400	756924820	20150	20150	20150	20150	0
292	20250227	153300	756924820	20150	20150	20150	20150	0
293	20250227	153200	756924820	20150	20150	20150	20150	0
294	20250227	153100	756924820	20150	20150	20150	20150	0
295	20250227	153000	756924820	20150	20150	20150	20150	482
296	20250227	152900	747212520	20100	20100	20100	20100	0
297	20250227	152800	747212520	20100	20100	20100	20100	0
298	20250227	152700	747212520	20100	20100	20100	20100	0
299	20250227	152600	747212520	20100	20100	20100	20100	0
300	20250227	152500	747212520	20100	20100	20100	20100	0
301	20250227	152400	747212520	20100	20100	20100	20100	0
302	20250227	152300	747212520	20100	20100	20100	20100	0
303	20250227	152200	747212520	20100	20100	20100	20100	0
304	20250227	152100	747212520	20100	20100	20100	20100	0
305	20250227	152000	747212520	20100	20100	20100	20100	0
306	20250227	151900	747212520	20100	20100	20150	20100	154
307	20250227	151800	744111620	20100	20150	20150	20100	24
308	20250227	151700	743628370	20100	20150	20150	20100	17
309	20250227	151600	743285920	20100	20100	20100	20100	29
310	20250227	151500	742703020	20150	20150	20150	20150	500
311	20250227	151400	732628020	20100	20100	20100	20100	4
312	20250227	151300	732547620	20100	20100	20100	20100	199
313	20250227	151200	728547720	20100	20150	20150	20100	117
314	20250227	151100	726195170	20150	20150	20150	20150	10
315	20250227	151000	725993670	20150	20100	20150	20100	517
316	20250227	150900	715601220	20100	20100	20100	20100	0
317	20250227	150800	715601220	20100	20100	20100	20100	17
318	20250227	150700	715259520	20100	20100	20100	20100	0
319	20250227	150600	715259520	20100	20100	20100	20100	15
320	20250227	150500	714958020	20000	20000	20000	20000	0
321	20250227	150400	714958020	20000	20000	20000	20000	0
322	20250227	150300	714958020	20000	20000	20000	20000	0
323	20250227	150200	714958020	20000	20000	20000	20000	50
324	20250227	150100	713958020	20000	20050	20050	20000	1029
325	20250227	150000	693377720	20100	20100	20100	20100	0
326	20250227	145900	693377720	20100	20100	20100	20100	68
327	20250227	145800	692010920	20100	20100	20100	20100	51
328	20250227	145700	690985820	20100	20100	20100	20100	0
329	20250227	145600	690985820	20100	20100	20100	20100	17
330	20250227	145500	690644120	20100	20100	20100	20100	0
331	20250227	145400	690644120	20100	20100	20100	20100	0
332	20250227	145300	690644120	20100	20100	20100	20100	17
333	20250227	145200	690302420	20100	20100	20100	20100	0
334	20250227	145100	690302420	20100	20100	20100	20100	18
335	20250227	145000	689940620	20100	20100	20100	20100	0
336	20250227	144900	689940620	20100	20100	20100	20100	0
337	20250227	144800	689940620	20100	20100	20100	20100	20
338	20250227	144700	689538620	20100	20100	20100	20100	0
339	20250227	144600	689538620	20100	20100	20100	20100	28
340	20250227	144500	688975820	20100	20100	20100	20100	0
341	20250227	144400	688975820	20100	20100	20100	20100	0
342	20250227	144300	688975820	20100	20100	20100	20100	17
343	20250227	144200	688634120	20000	20000	20000	20000	59
344	20250227	144100	687454120	20100	20100	20100	20100	0
345	20250227	144000	687454120	20100	20050	20100	20050	50
346	20250227	143900	686450620	20100	20100	20100	20100	5
347	20250227	143800	686350120	20050	20050	20050	20050	45
348	20250227	143700	685447870	20050	20050	20050	20050	0
349	20250227	143600	685447870	20050	20050	20050	20050	0
350	20250227	143500	685447870	20050	20050	20050	20050	19
351	20250227	143400	685066920	20050	20050	20050	20050	0
352	20250227	143300	685066920	20050	20050	20050	20050	0
353	20250227	143200	685066920	20050	20050	20050	20050	20
354	20250227	143100	684665920	20050	20050	20050	20050	0
355	20250227	143000	684665920	20050	20050	20050	20050	0
356	20250227	142900	684665920	20050	20050	20050	20050	20
357	20250227	142800	684264920	20050	20050	20050	20050	0
358	20250227	142700	684264920	20050	20050	20050	20050	0
359	20250227	142600	684264920	20050	20050	20050	20050	0
360	20250227	142500	684264920	20050	20050	20050	20050	1
361	20250227	142400	684244870	20000	19990	20000	19990	1195
362	20250227	142300	660355330	19990	19990	19990	19990	0
363	20250227	142200	660355330	19990	19990	19990	19990	0
364	20250227	142100	660355330	19990	19990	19990	19990	75
365	20250227	142000	658856080	20000	20000	20000	20000	0
366	20250227	141900	658856080	20000	20000	20000	20000	0
367	20250227	141800	658856080	20000	20000	20000	20000	0
368	20250227	141700	658856080	20000	20000	20000	20000	0
369	20250227	141600	658856080	20000	20000	20000	20000	0
370	20250227	141500	658856080	20000	20000	20000	20000	11
371	20250227	141400	658636080	20000	20000	20000	20000	850
372	20250227	141300	641636080	20050	20050	20050	20050	0
373	20250227	141200	641636080	20050	20050	20050	20050	20
374	20250227	141100	641235080	20050	20050	20050	20050	0
375	20250227	141000	641235080	20050	20050	20050	20050	18
376	20250227	140900	640874180	20050	20050	20050	20050	0
377	20250227	140800	640874180	20050	20050	20050	20050	0
378	20250227	140700	640874180	20050	20050	20050	20050	19
379	20250227	140600	640493230	20050	20050	20050	20050	0
380	20250227	140500	640493230	20050	20050	20050	20050	20
381	20250227	140400	640092230	20050	20050	20050	20050	250
382	20250227	140300	635079730	20050	20050	20050	20050	19
383	20250227	140200	634698780	20000	20000	20000	20000	1
384	20250227	140100	634678780	20000	20000	20000	20000	0
385	20250227	140000	634678780	20000	20000	20000	20000	77
386	20250227	135900	633138780	20000	20000	20000	20000	81
387	20250227	135800	631518780	20000	20000	20000	20000	0
388	20250227	135700	631518780	20000	20000	20000	20000	0
389	20250227	135600	631518780	20000	20000	20000	20000	16
390	20250227	135500	631198780	20000	20000	20000	20000	0
391	20250227	135400	631198780	20000	20000	20000	20000	664
392	20250227	135300	617918780	20050	20050	20050	20050	0
393	20250227	135200	617918780	20050	20050	20050	20050	20
394	20250227	135100	617517780	20050	20050	20050	20050	0
395	20250227	135000	617517780	20050	20050	20050	20050	0
396	20250227	134900	617517780	20050	20050	20050	20050	21
397	20250227	134800	617096730	20050	20050	20050	20050	0
398	20250227	134700	617096730	20050	20050	20050	20050	22
399	20250227	134600	616655630	20050	20050	20050	20050	0
400	20250227	134500	616655630	20050	20050	20050	20050	17
401	20250227	134400	616314780	20050	20050	20050	20050	10
402	20250227	134300	616114280	20050	20000	20050	20000	57
403	20250227	134200	614973430	20050	20050	20050	20050	0
404	20250227	134100	614973430	20050	20050	20050	20050	19
405	20250227	134000	614592480	20050	20050	20050	20050	0
406	20250227	133900	614592480	20050	20050	20050	20050	20
407	20250227	133800	614191480	20050	20050	20050	20050	0
408	20250227	133700	614191480	20050	20050	20050	20050	18
409	20250227	133600	613830580	20000	20000	20000	20000	1
410	20250227	133500	613810580	20050	20050	20050	20050	21
411	20250227	133400	613389530	20000	20000	20000	20000	50
412	20250227	133300	612389530	20000	20000	20000	20000	16
413	20250227	133200	612069530	20050	20050	20050	20050	18
414	20250227	133100	611708630	20050	20050	20050	20050	65
415	20250227	133000	610405380	20050	20050	20050	20050	517
416	20250227	132900	600039530	20050	20050	20050	20050	0
417	20250227	132800	600039530	20050	20050	20050	20050	18
418	20250227	132700	599678630	20000	20000	20000	20000	613
419	20250227	132600	587418630	20050	20050	20050	20050	19
420	20250227	132500	587037680	20000	20000	20000	20000	40
421	20250227	132400	586237680	20050	20050	20050	20050	19
422	20250227	132300	585856730	20050	20050	20050	20050	0
423	20250227	132200	585856730	20050	20050	20050	20050	18
424	20250227	132100	585495830	20050	20050	20050	20050	0
425	20250227	132000	585495830	20050	20050	20050	20050	0
426	20250227	131900	585495830	20050	20050	20050	20050	19
427	20250227	131800	585114880	20000	20000	20000	20000	10
428	20250227	131700	584914880	20000	20050	20050	20000	38
429	20250227	131600	584153880	20000	20000	20000	20000	70
430	20250227	131500	582753880	20050	20050	20050	20050	0
431	20250227	131400	582753880	20050	20000	20050	20000	28
432	20250227	131300	582192880	20050	20050	20050	20050	0
433	20250227	131200	582192880	20050	20050	20050	20000	37
434	20250227	131100	581451780	20100	20100	20100	20100	0
435	20250227	131000	581451780	20100	20100	20100	20100	0
436	20250227	130900	581451780	20100	20100	20100	20100	21
437	20250227	130800	581029680	20100	20100	20100	20100	0
438	20250227	130700	581029680	20100	20100	20100	20100	0
439	20250227	130600	581029680	20100	20100	20100	20100	1
440	20250227	130500	581009580	20050	20050	20050	20050	23
441	20250227	130400	580548430	20100	20100	20100	20100	0
442	20250227	130300	580548430	20100	20100	20100	20100	0
443	20250227	130200	580548430	20100	20050	20100	20050	7
444	20250227	130100	580407780	20050	20050	20050	20050	18
445	20250227	130000	580046880	20100	20100	20100	20100	20
446	20250227	125900	579644880	20100	20100	20100	20100	0
447	20250227	125800	579644880	20100	20100	20100	20100	0
448	20250227	125700	579644880	20100	20100	20100	20100	0
449	20250227	125600	579644880	20100	20100	20100	20100	85
450	20250227	125500	577936380	20150	20150	20150	20150	0
451	20250227	125400	577936380	20150	20150	20150	20150	20
452	20250227	125300	577533380	20100	20100	20100	20100	53
453	20250227	125200	576468080	20150	20150	20150	20150	0
454	20250227	125100	576468080	20150	20150	20150	20150	18
455	20250227	125000	576105380	20150	20150	20150	20150	0
456	20250227	124900	576105380	20150	20150	20150	20150	0
457	20250227	124800	576105380	20150	20150	20150	20150	0
458	20250227	124700	576105380	20150	20150	20150	20150	20
459	20250227	124600	575702380	20150	20150	20150	20150	0
460	20250227	124500	575702380	20150	20150	20150	20150	0
461	20250227	124400	575702380	20150	20100	20150	20100	35
462	20250227	124300	574997880	20150	20150	20150	20150	0
463	20250227	124200	574997880	20150	20150	20150	20150	0
464	20250227	124100	574997880	20150	20150	20150	20150	0
465	20250227	124000	574997880	20150	20150	20150	20150	19
466	20250227	123900	574615030	20150	20150	20150	20150	0
467	20250227	123800	574615030	20150	20150	20150	20150	0
468	20250227	123700	574615030	20150	20150	20150	20150	19
469	20250227	123600	574232180	20100	20100	20100	20100	91
470	20250227	123500	572403080	20150	20150	20150	20150	0
471	20250227	123400	572403080	20150	20150	20150	20150	18
472	20250227	123300	572040380	20100	20100	20100	20100	0
473	20250227	123200	572040380	20100	20100	20100	20100	1
474	20250227	123100	572020280	20100	20100	20100	20100	204
475	20250227	123000	567919880	20150	20150	20150	20150	18
476	20250227	122900	567557180	20150	20150	20150	20150	0
477	20250227	122800	567557180	20150	20150	20150	20150	5
478	20250227	122700	567456430	20150	20150	20150	20150	0
479	20250227	122600	567456430	20150	20150	20150	20150	21
480	20250227	122500	567033280	20100	20100	20100	20100	5
481	20250227	122400	566932780	20100	20100	20100	20100	0
482	20250227	122300	566932780	20100	20100	20100	20100	0
483	20250227	122200	566932780	20100	20100	20100	20100	19
484	20250227	122100	566550880	20100	20100	20100	20100	0
485	20250227	122000	566550880	20100	20100	20100	20100	1
486	20250227	121900	566530780	20150	20150	20150	20150	17
487	20250227	121800	566188230	20100	20100	20100	20100	8
488	20250227	121700	566027430	20100	20100	20100	20100	0
489	20250227	121600	566027430	20100	20050	20100	20050	30
490	20250227	121500	565424930	20100	20100	20100	20100	0
491	20250227	121400	565424930	20100	20100	20100	20100	0
492	20250227	121300	565424930	20100	20100	20100	20100	20
493	20250227	121200	565022930	20100	20100	20100	20100	0
494	20250227	121100	565022930	20100	20100	20100	20100	0
495	20250227	121000	565022930	20100	20100	20100	20100	18
496	20250227	120900	564661130	20050	20050	20050	20050	0
497	20250227	120800	564661130	20050	20050	20050	20050	0
498	20250227	120700	564661130	20050	20150	20150	20050	22
499	20250227	120600	564217980	20150	20150	20150	20150	0
500	20250227	120500	564217980	20150	20150	20150	20150	0
501	20250227	120400	564217980	20150	20100	20150	20100	21
502	20250227	120300	563794880	20100	20100	20100	20100	7
503	20250227	120200	563654180	20100	20100	20100	20100	0
504	20250227	120100	563654180	20100	20100	20100	20100	0
505	20250227	120000	563654180	20100	20100	20100	20100	17
506	20250227	115900	563312480	20100	20100	20100	20100	0
507	20250227	115800	563312480	20100	20100	20100	20100	18
508	20250227	115700	562950680	20100	20100	20100	20100	0
509	20250227	115600	562950680	20100	20100	20100	20100	23
510	20250227	115500	562488380	20100	20100	20100	20100	19
511	20250227	115400	562106480	20100	20100	20100	20100	0
512	20250227	115300	562106480	20100	20100	20100	20100	0
513	20250227	115200	562106480	20100	20100	20100	20100	20
514	20250227	115100	561704480	20100	20100	20100	20100	0
515	20250227	115000	561704480	20100	20100	20100	20100	0
516	20250227	114900	561704480	20100	20100	20100	20100	19
517	20250227	114800	561322580	20100	20100	20100	20100	0
518	20250227	114700	561322580	20100	20100	20100	20100	88
519	20250227	114600	559553780	20100	20100	20100	20100	0
520	20250227	114500	559553780	20100	20100	20100	20100	85
521	20250227	114400	557845280	20100	20100	20100	20100	0
522	20250227	114300	557845280	20100	20100	20100	20100	0
523	20250227	114200	557845280	20100	20100	20100	20100	21
524	20250227	114100	557423180	20100	20100	20100	20100	0
525	20250227	114000	557423180	20100	20100	20100	20100	18
526	20250227	113900	557061380	20100	20100	20100	20100	0
527	20250227	113800	557061380	20100	20100	20100	20100	0
528	20250227	113700	557061380	20100	20100	20100	20100	119
529	20250227	113600	554669480	20100	20100	20100	20100	7
530	20250227	113500	554528780	20100	20100	20100	20100	20
531	20250227	113400	554126780	20050	20050	20050	20050	10
532	20250227	113300	553926280	20100	20100	20100	20100	1
533	20250227	113200	553906180	20100	20100	20100	20100	19
534	20250227	113100	553524280	20050	20050	20050	20050	0
535	20250227	113000	553524280	20050	20050	20050	20050	49
536	20250227	112900	552541830	20050	20050	20050	20050	0
537	20250227	112800	552541830	20050	20050	20050	20050	18
538	20250227	112700	552180930	20050	20050	20050	20050	0
539	20250227	112600	552180930	20050	20050	20050	20050	0
540	20250227	112500	552180930	20050	20050	20050	20050	0
541	20250227	112400	552180930	20050	20050	20050	20050	0
542	20250227	112300	552180930	20050	20050	20050	20050	0
543	20250227	112200	552180930	20050	20050	20050	19980	102
544	20250227	112100	550142140	19980	20000	20050	19980	18
545	20250227	112000	549782410	20000	20000	20000	20000	0
546	20250227	111900	549782410	20000	20000	20000	20000	260
547	20250227	111800	544582410	20000	20050	20050	20000	32
548	20250227	111700	543941510	20000	20000	20000	20000	16
549	20250227	111600	543621510	20050	20050	20050	20050	19
550	20250227	111500	543240560	20000	20000	20000	20000	0
551	20250227	111400	543240560	20000	20000	20000	20000	0
552	20250227	111300	543240560	20000	20000	20000	20000	13
553	20250227	111200	542980560	20000	20000	20000	20000	900
554	20250227	111100	524980560	19990	19990	19990	19990	170
555	20250227	111000	521582260	19920	19920	19920	19920	12
556	20250227	110900	521343220	20000	20000	20000	20000	4
557	20250227	110800	521263220	20000	19940	20000	19940	4087
558	20250227	110700	439722670	19900	19940	19950	19900	247
559	20250227	110600	434799280	19900	19900	19900	19900	1337
560	20250227	110500	408192980	19900	19900	19900	19900	0
561	20250227	110400	408192980	19900	19900	19900	19900	16
562	20250227	110300	407874580	19900	19900	19900	19900	0
563	20250227	110200	407874580	19900	19900	19900	19900	0
564	20250227	110100	407874580	19900	19900	19900	19900	0
565	20250227	110000	407874580	19900	19900	19900	19900	54
566	20250227	105900	406799980	19950	19950	19950	19950	0
567	20250227	105800	406799980	19950	19950	19950	19950	521
568	20250227	105700	396406030	19950	19950	19950	19950	0
569	20250227	105600	396406030	19950	19950	19950	19950	1
570	20250227	105500	396386080	19900	19920	19940	19900	884
571	20250227	105400	378778220	19920	19920	19920	19920	29
572	20250227	105300	378200540	19880	19920	19920	19880	4028
573	20250227	105200	298027070	19920	19950	19950	19920	1563
574	20250227	105100	266854770	19970	19970	19970	19970	10
575	20250227	105000	266655070	19970	19970	19970	19970	19
576	20250227	104900	266275640	19970	19970	19970	19970	1
577	20250227	104800	266255670	19950	19970	19970	19950	69
578	20250227	104700	264878740	19970	19950	19970	19950	204
579	20250227	104600	260808920	19980	19950	19980	19950	101
580	20250227	104500	258793940	19980	19980	19980	19980	1
581	20250227	104400	258773960	19950	19950	19950	19950	10
582	20250227	104300	258574460	19960	19960	19960	19960	0
583	20250227	104200	258574460	19960	19960	19960	19960	81
584	20250227	104100	256957700	19970	19970	19970	19970	0
585	20250227	104000	256957700	19970	19990	19990	19970	362
586	20250227	103900	249724780	20050	20050	20050	20050	20
587	20250227	103800	249323780	19990	20050	20050	19990	25
588	20250227	103700	248823010	20050	20050	20050	20050	0
589	20250227	103600	248823010	20050	20050	20050	20050	0
590	20250227	103500	248823010	20050	20050	20050	20050	18
591	20250227	103400	248462110	20050	20050	20050	20050	0
592	20250227	103300	248462110	20050	20050	20050	20050	22
593	20250227	103200	248021010	19980	19980	19980	19980	0
594	20250227	103100	248021010	19980	19980	19980	19980	0
595	20250227	103000	248021010	19980	19980	19980	19980	11
596	20250227	102900	247801230	19980	19980	19980	19980	0
597	20250227	102800	247801230	19980	20050	20050	19980	35
598	20250227	102700	247100460	20050	20050	20050	20050	0
599	20250227	102600	247100460	20050	19990	20050	19990	24
600	20250227	102500	246619500	20050	20050	20050	20050	0
601	20250227	102400	246619500	20050	20050	20050	20050	21
602	20250227	102300	246198450	20050	20050	20050	20050	0
603	20250227	102200	246198450	20050	20050	20050	20050	0
604	20250227	102100	246198450	20050	20000	20050	20000	25
605	20250227	102000	245697500	19970	19970	19970	19970	10
606	20250227	101900	245497800	20000	20000	20000	20000	90
607	20250227	101800	243697800	20000	20000	20000	20000	27
608	20250227	101700	243157800	20000	20000	20000	20000	0
609	20250227	101600	243157800	20000	19970	20000	19970	130
610	20250227	101500	240558130	20000	20000	20000	20000	96
611	20250227	101400	238638130	20000	20000	20000	20000	21
612	20250227	101300	238218130	20000	19970	20000	19970	12
613	20250227	101200	237978460	20000	20000	20000	20000	250
614	20250227	101100	232978460	20000	20000	20000	20000	0
615	20250227	101000	232978460	20000	20000	20000	20000	0
616	20250227	100900	232978460	20000	19960	20000	19960	561
617	20250227	100800	221761610	19960	19960	19960	19960	0
618	20250227	100700	221761610	19960	19960	19960	19960	173
619	20250227	100600	218308530	19970	20000	20000	19970	602
620	20250227	100500	206277800	20050	20050	20050	20050	0
621	20250227	100400	206277800	20050	20050	20050	20050	1
622	20250227	100300	206257750	20000	20000	20000	20000	1000
623	20250227	100200	186257750	20050	20050	20050	20050	2
624	20250227	100100	186217650	20050	20050	20050	20050	1000
625	20250227	100000	166167650	20050	20050	20050	20050	99
626	20250227	095900	164182700	20050	20050	20050	20050	0
627	20250227	095800	164182700	20050	20050	20050	20050	3
628	20250227	095700	164122550	20050	20050	20050	20050	40
629	20250227	095600	163320550	20150	20150	20150	20150	21
630	20250227	095500	162897400	20150	20150	20150	20150	22
631	20250227	095400	162454100	20150	20150	20150	20150	38
632	20250227	095300	161688400	20150	20150	20150	20150	0
633	20250227	095200	161688400	20150	20100	20150	20100	2
634	20250227	095100	161648150	20100	20100	20100	20100	0
635	20250227	095000	161648150	20100	20100	20100	20100	0
636	20250227	094900	161648150	20100	20050	20100	20050	21
637	20250227	094800	161226650	20050	20050	20050	20050	13
638	20250227	094700	160966000	20150	20150	20150	20150	0
639	20250227	094600	160966000	20150	20150	20150	20150	1
640	20250227	094500	160945850	20150	20150	20150	20150	0
641	20250227	094400	160945850	20150	20150	20150	20150	1
642	20250227	094300	160925700	20100	20100	20100	20100	6
643	20250227	094200	160805100	20050	20150	20150	20050	1020
644	20250227	094100	140352100	20150	20150	20150	20150	0
645	20250227	094000	140352100	20150	20150	20150	20150	19
646	20250227	093900	139969250	20150	20150	20150	20150	0
647	20250227	093800	139969250	20150	20150	20150	20150	17
648	20250227	093700	139626700	20100	20100	20100	20100	0
649	20250227	093600	139626700	20100	20100	20100	20100	0
650	20250227	093500	139626700	20100	20050	20100	20050	373
651	20250227	093400	132134400	20050	20050	20050	20050	0
652	20250227	093300	132134400	20050	20050	20050	20050	50
653	20250227	093200	131131900	20100	20100	20100	20100	773
654	20250227	093100	115594600	20100	20100	20100	20100	0
655	20250227	093000	115594600	20100	20100	20100	20100	257
656	20250227	092900	110428900	20150	20150	20150	20150	18
657	20250227	092800	110066200	20150	20150	20150	20150	10
658	20250227	092700	109864700	20150	20150	20150	20150	10
659	20250227	092600	109663200	20200	20200	20200	20200	2
660	20250227	092500	109622800	20200	20200	20200	20200	18
661	20250227	092400	109259200	20200	20200	20200	20200	0
662	20250227	092300	109259200	20200	20200	20200	20200	10
663	20250227	092200	109057200	20200	20200	20200	20200	1
664	20250227	092100	109037000	20200	20200	20200	20200	0
665	20250227	092000	109037000	20200	20200	20200	20200	0
666	20250227	091900	109037000	20200	20200	20200	20200	19
667	20250227	091800	108653200	20150	20150	20150	20150	0
668	20250227	091700	108653200	20150	20200	20200	20150	982
669	20250227	091600	88865800	20200	20150	20200	20100	722
670	20250227	091500	74310350	20200	20200	20200	20200	0
671	20250227	091400	74310350	20200	20250	20250	20200	131
672	20250227	091300	71663300	20250	20250	20250	20250	0
673	20250227	091200	71663300	20250	20250	20250	20250	422
674	20250227	091100	63117800	20250	20250	20250	20250	0
675	20250227	091000	63117800	20250	20250	20250	20250	233
676	20250227	090900	58399550	20250	20250	20250	20250	75
677	20250227	090800	56880800	20250	20300	20300	20250	68
678	20250227	090700	55501100	20200	20200	20200	20200	468
679	20250227	090600	46047500	20200	20200	20200	20200	1167
680	20250227	090500	22474100	20200	20200	20200	20100	876
681	20250227	090400	4834950	20150	20100	20150	20100	123
682	20250227	090300	2361600	20050	20050	20050	20050	5
683	20250227	090200	2261350	20050	20050	20050	20050	27
684	20250227	090100	1720000	20000	20000	20000	20000	0
685	20250227	090000	1720000	20000	20000	20000	20000	86