KissMeData/084010/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	195900	559280220	15810	15810	15810	15810	524
3	20250227	195800	559280220	15810	15810	15810	15810	0
4	20250227	195700	559280220	15810	15810	15810	15810	0
5	20250227	195600	559280220	15810	15810	15810	15810	0
6	20250227	195500	559280220	15810	15810	15810	15810	0
7	20250227	195400	559280220	15810	15810	15810	15810	0
8	20250227	195300	559280220	15810	15810	15810	15810	0
9	20250227	195200	559280220	15810	15810	15810	15810	0
10	20250227	195100	559280220	15810	15810	15810	15810	0
11	20250227	195000	559280220	15810	15810	15810	15810	0
12	20250227	194900	559280220	15810	15810	15810	15810	0
13	20250227	194800	559280220	15810	15810	15810	15810	0
14	20250227	194700	559280220	15810	15810	15810	15810	0
15	20250227	194600	559280220	15810	15810	15810	15810	0
16	20250227	194500	559280220	15810	15810	15810	15810	0
17	20250227	194400	559280220	15810	15810	15810	15810	0
18	20250227	194300	559280220	15810	15810	15810	15810	0
19	20250227	194200	559280220	15810	15810	15810	15810	0
20	20250227	194100	559280220	15810	15810	15810	15810	0
21	20250227	194000	559280220	15810	15810	15810	15810	0
22	20250227	193900	559280220	15810	15810	15810	15810	0
23	20250227	193800	559280220	15810	15810	15810	15810	0
24	20250227	193700	559280220	15810	15810	15810	15810	0
25	20250227	193600	559280220	15810	15810	15810	15810	0
26	20250227	193500	559280220	15810	15810	15810	15810	0
27	20250227	193400	559280220	15810	15810	15810	15810	0
28	20250227	193300	559280220	15810	15810	15810	15810	0
29	20250227	193200	559280220	15810	15810	15810	15810	0
30	20250227	193100	559280220	15810	15810	15810	15810	0
31	20250227	193000	559280220	15810	15810	15810	15810	0
32	20250227	192900	559280220	15810	15810	15810	15810	524
33	20250227	192800	559280220	15810	15810	15810	15810	0
34	20250227	192700	559280220	15810	15810	15810	15810	0
35	20250227	192600	559280220	15810	15810	15810	15810	0
36	20250227	192500	559280220	15810	15810	15810	15810	0
37	20250227	192400	559280220	15810	15810	15810	15810	0
38	20250227	192300	559280220	15810	15810	15810	15810	0
39	20250227	192200	559280220	15810	15810	15810	15810	0
40	20250227	192100	559280220	15810	15810	15810	15810	0
41	20250227	192000	559280220	15810	15810	15810	15810	0
42	20250227	191900	559280220	15810	15810	15810	15810	0
43	20250227	191800	559280220	15810	15810	15810	15810	0
44	20250227	191700	559280220	15810	15810	15810	15810	0
45	20250227	191600	559280220	15810	15810	15810	15810	0
46	20250227	191500	559280220	15810	15810	15810	15810	0
47	20250227	191400	559280220	15810	15810	15810	15810	0
48	20250227	191300	559280220	15810	15810	15810	15810	0
49	20250227	191200	559280220	15810	15810	15810	15810	0
50	20250227	191100	559280220	15810	15810	15810	15810	0
51	20250227	191000	559280220	15810	15810	15810	15810	0
52	20250227	190900	559280220	15810	15810	15810	15810	0
53	20250227	190800	559280220	15810	15810	15810	15810	0
54	20250227	190700	559280220	15810	15810	15810	15810	0
55	20250227	190600	559280220	15810	15810	15810	15810	0
56	20250227	190500	559280220	15810	15810	15810	15810	0
57	20250227	190400	559280220	15810	15810	15810	15810	0
58	20250227	190300	559280220	15810	15810	15810	15810	0
59	20250227	190200	559280220	15810	15810	15810	15810	0
60	20250227	190100	559280220	15810	15810	15810	15810	0
61	20250227	190000	559280220	15810	15810	15810	15810	0
62	20250227	185900	559280220	15810	15810	15810	15810	524
63	20250227	185800	559280220	15810	15810	15810	15810	0
64	20250227	185700	559280220	15810	15810	15810	15810	0
65	20250227	185600	559280220	15810	15810	15810	15810	0
66	20250227	185500	559280220	15810	15810	15810	15810	0
67	20250227	185400	559280220	15810	15810	15810	15810	0
68	20250227	185300	559280220	15810	15810	15810	15810	0
69	20250227	185200	559280220	15810	15810	15810	15810	0
70	20250227	185100	559280220	15810	15810	15810	15810	0
71	20250227	185000	559280220	15810	15810	15810	15810	0
72	20250227	184900	559280220	15810	15810	15810	15810	0
73	20250227	184800	559280220	15810	15810	15810	15810	0
74	20250227	184700	559280220	15810	15810	15810	15810	0
75	20250227	184600	559280220	15810	15810	15810	15810	0
76	20250227	184500	559280220	15810	15810	15810	15810	0
77	20250227	184400	559280220	15810	15810	15810	15810	0
78	20250227	184300	559280220	15810	15810	15810	15810	0
79	20250227	184200	559280220	15810	15810	15810	15810	0
80	20250227	184100	559280220	15810	15810	15810	15810	0
81	20250227	184000	559280220	15810	15810	15810	15810	0
82	20250227	183900	559280220	15810	15810	15810	15810	0
83	20250227	183800	559280220	15810	15810	15810	15810	0
84	20250227	183700	559280220	15810	15810	15810	15810	0
85	20250227	183600	559280220	15810	15810	15810	15810	0
86	20250227	183500	559280220	15810	15810	15810	15810	0
87	20250227	183400	559280220	15810	15810	15810	15810	0
88	20250227	183300	559280220	15810	15810	15810	15810	0
89	20250227	183200	559280220	15810	15810	15810	15810	0
90	20250227	183100	559280220	15810	15810	15810	15810	0
91	20250227	183000	559280220	15810	15810	15810	15810	0
92	20250227	182900	559280220	15810	15810	15810	15810	524
93	20250227	182800	559280220	15810	15810	15810	15810	0
94	20250227	182700	559280220	15810	15810	15810	15810	0
95	20250227	182600	559280220	15810	15810	15810	15810	0
96	20250227	182500	559280220	15810	15810	15810	15810	0
97	20250227	182400	559280220	15810	15810	15810	15810	0
98	20250227	182300	559280220	15810	15810	15810	15810	0
99	20250227	182200	559280220	15810	15810	15810	15810	0
100	20250227	182100	559280220	15810	15810	15810	15810	0
101	20250227	182000	559280220	15810	15810	15810	15810	0
102	20250227	181900	559280220	15810	15810	15810	15810	0
103	20250227	181800	559280220	15810	15810	15810	15810	0
104	20250227	181700	559280220	15810	15810	15810	15810	0
105	20250227	181600	559280220	15810	15810	15810	15810	0
106	20250227	181500	559280220	15810	15810	15810	15810	0
107	20250227	181400	559280220	15810	15810	15810	15810	0
108	20250227	181300	559280220	15810	15810	15810	15810	0
109	20250227	181200	559280220	15810	15810	15810	15810	0
110	20250227	181100	559280220	15810	15810	15810	15810	0
111	20250227	181000	559280220	15810	15810	15810	15810	0
112	20250227	180900	559280220	15810	15810	15810	15810	0
113	20250227	180800	559280220	15810	15810	15810	15810	0
114	20250227	180700	559280220	15810	15810	15810	15810	0
115	20250227	180600	559280220	15810	15810	15810	15810	0
116	20250227	180500	559280220	15810	15810	15810	15810	0
117	20250227	180400	559280220	15810	15810	15810	15810	0
118	20250227	180300	559280220	15810	15810	15810	15810	0
119	20250227	180200	559280220	15810	15810	15810	15810	0
120	20250227	180100	559280220	15810	15810	15810	15810	0
121	20250227	180000	559280220	15810	15810	15810	15810	0
122	20250227	175900	559280220	15810	15810	15810	15810	524
123	20250227	175800	559280220	15810	15810	15810	15810	0
124	20250227	175700	559280220	15810	15810	15810	15810	0
125	20250227	175600	559280220	15810	15810	15810	15810	0
126	20250227	175500	559280220	15810	15810	15810	15810	0
127	20250227	175400	559280220	15810	15810	15810	15810	0
128	20250227	175300	559280220	15810	15810	15810	15810	0
129	20250227	175200	559280220	15810	15810	15810	15810	0
130	20250227	175100	559280220	15810	15810	15810	15810	0
131	20250227	175000	559280220	15810	15810	15810	15810	0
132	20250227	174900	559280220	15810	15810	15810	15810	0
133	20250227	174800	559280220	15810	15810	15810	15810	0
134	20250227	174700	559280220	15810	15810	15810	15810	0
135	20250227	174600	559280220	15810	15810	15810	15810	0
136	20250227	174500	559280220	15810	15810	15810	15810	0
137	20250227	174400	559280220	15810	15810	15810	15810	0
138	20250227	174300	559280220	15810	15810	15810	15810	0
139	20250227	174200	559280220	15810	15810	15810	15810	0
140	20250227	174100	559280220	15810	15810	15810	15810	0
141	20250227	174000	559280220	15810	15810	15810	15810	0
142	20250227	173900	559280220	15810	15810	15810	15810	0
143	20250227	173800	559280220	15810	15810	15810	15810	0
144	20250227	173700	559280220	15810	15810	15810	15810	0
145	20250227	173600	559280220	15810	15810	15810	15810	0
146	20250227	173500	559280220	15810	15810	15810	15810	0
147	20250227	173400	559280220	15810	15810	15810	15810	0
148	20250227	173300	559280220	15810	15810	15810	15810	0
149	20250227	173200	559280220	15810	15810	15810	15810	0
150	20250227	173100	559280220	15810	15810	15810	15810	0
151	20250227	173000	559280220	15810	15810	15810	15810	0
152	20250227	172900	559280220	15810	15810	15810	15810	524
153	20250227	172800	559280220	15810	15810	15810	15810	0
154	20250227	172700	559280220	15810	15810	15810	15810	0
155	20250227	172600	559280220	15810	15810	15810	15810	0
156	20250227	172500	559280220	15810	15810	15810	15810	0
157	20250227	172400	559280220	15810	15810	15810	15810	0
158	20250227	172300	559280220	15810	15810	15810	15810	0
159	20250227	172200	559280220	15810	15810	15810	15810	0
160	20250227	172100	559280220	15810	15810	15810	15810	0
161	20250227	172000	559280220	15810	15810	15810	15810	0
162	20250227	171900	559280220	15810	15810	15810	15810	0
163	20250227	171800	559280220	15810	15810	15810	15810	0
164	20250227	171700	559280220	15810	15810	15810	15810	0
165	20250227	171600	559280220	15810	15810	15810	15810	0
166	20250227	171500	559280220	15810	15810	15810	15810	0
167	20250227	171400	559280220	15810	15810	15810	15810	0
168	20250227	171300	559280220	15810	15810	15810	15810	0
169	20250227	171200	559280220	15810	15810	15810	15810	0
170	20250227	171100	559280220	15810	15810	15810	15810	0
171	20250227	171000	559280220	15810	15810	15810	15810	0
172	20250227	170900	559280220	15810	15810	15810	15810	0
173	20250227	170800	559280220	15810	15810	15810	15810	0
174	20250227	170700	559280220	15810	15810	15810	15810	0
175	20250227	170600	559280220	15810	15810	15810	15810	0
176	20250227	170500	559280220	15810	15810	15810	15810	0
177	20250227	170400	559280220	15810	15810	15810	15810	0
178	20250227	170300	559280220	15810	15810	15810	15810	0
179	20250227	170200	559280220	15810	15810	15810	15810	0
180	20250227	170100	559280220	15810	15810	15810	15810	0
181	20250227	170000	559280220	15810	15810	15810	15810	0
182	20250227	165900	559280220	15810	15810	15810	15810	524
183	20250227	165800	559280220	15810	15810	15810	15810	0
184	20250227	165700	559280220	15810	15810	15810	15810	0
185	20250227	165600	559280220	15810	15810	15810	15810	0
186	20250227	165500	559280220	15810	15810	15810	15810	0
187	20250227	165400	559280220	15810	15810	15810	15810	0
188	20250227	165300	559280220	15810	15810	15810	15810	0
189	20250227	165200	559280220	15810	15810	15810	15810	0
190	20250227	165100	559280220	15810	15810	15810	15810	0
191	20250227	165000	559280220	15810	15810	15810	15810	0
192	20250227	164900	559280220	15810	15810	15810	15810	0
193	20250227	164800	559280220	15810	15810	15810	15810	0
194	20250227	164700	559280220	15810	15810	15810	15810	0
195	20250227	164600	559280220	15810	15810	15810	15810	0
196	20250227	164500	559280220	15810	15810	15810	15810	0
197	20250227	164400	559280220	15810	15810	15810	15810	0
198	20250227	164300	559280220	15810	15810	15810	15810	0
199	20250227	164200	559280220	15810	15810	15810	15810	0
200	20250227	164100	559280220	15810	15810	15810	15810	0
201	20250227	164000	559280220	15810	15810	15810	15810	0
202	20250227	163900	559280220	15810	15810	15810	15810	0
203	20250227	163800	559280220	15810	15810	15810	15810	0
204	20250227	163700	559280220	15810	15810	15810	15810	0
205	20250227	163600	559280220	15810	15810	15810	15810	0
206	20250227	163500	559280220	15810	15810	15810	15810	0
207	20250227	163400	559280220	15810	15810	15810	15810	0
208	20250227	163300	559280220	15810	15810	15810	15810	0
209	20250227	163200	559280220	15810	15810	15810	15810	0
210	20250227	163100	559280220	15810	15810	15810	15810	0
211	20250227	163000	559280220	15810	15810	15810	15810	0
212	20250227	162900	559280220	15810	15810	15810	15810	524
213	20250227	162800	559280220	15810	15810	15810	15810	0
214	20250227	162700	559280220	15810	15810	15810	15810	0
215	20250227	162600	559280220	15810	15810	15810	15810	0
216	20250227	162500	559280220	15810	15810	15810	15810	0
217	20250227	162400	559280220	15810	15810	15810	15810	0
218	20250227	162300	559280220	15810	15810	15810	15810	0
219	20250227	162200	559280220	15810	15810	15810	15810	0
220	20250227	162100	559280220	15810	15810	15810	15810	0
221	20250227	162000	559280220	15810	15810	15810	15810	0
222	20250227	161900	559280220	15810	15810	15810	15810	0
223	20250227	161800	559280220	15810	15810	15810	15810	0
224	20250227	161700	559280220	15810	15810	15810	15810	0
225	20250227	161600	559280220	15810	15810	15810	15810	0
226	20250227	161500	559280220	15810	15810	15810	15810	0
227	20250227	161400	559280220	15810	15810	15810	15810	0
228	20250227	161300	559280220	15810	15810	15810	15810	0
229	20250227	161200	559280220	15810	15810	15810	15810	0
230	20250227	161100	559280220	15810	15810	15810	15810	0
231	20250227	161000	559280220	15810	15810	15810	15810	0
232	20250227	160900	559280220	15810	15810	15810	15810	0
233	20250227	160800	559280220	15810	15810	15810	15810	0
234	20250227	160700	559280220	15810	15810	15810	15810	0
235	20250227	160600	559280220	15810	15810	15810	15810	0
236	20250227	160500	559280220	15810	15810	15810	15810	0
237	20250227	160400	559280220	15810	15810	15810	15810	0
238	20250227	160300	559280220	15810	15810	15810	15810	0
239	20250227	160200	559280220	15810	15810	15810	15810	0
240	20250227	160100	559280220	15810	15810	15810	15810	0
241	20250227	160000	559280220	15810	15810	15810	15810	0
242	20250227	155900	559280220	15810	15810	15810	15810	524
243	20250227	155800	559280220	15810	15810	15810	15810	0
244	20250227	155700	559280220	15810	15810	15810	15810	0
245	20250227	155600	559280220	15810	15810	15810	15810	0
246	20250227	155500	559280220	15810	15810	15810	15810	0
247	20250227	155400	559280220	15810	15810	15810	15810	0
248	20250227	155300	559280220	15810	15810	15810	15810	0
249	20250227	155200	559280220	15810	15810	15810	15810	0
250	20250227	155100	559280220	15810	15810	15810	15810	0
251	20250227	155000	559280220	15810	15810	15810	15810	0
252	20250227	154900	559280220	15810	15810	15810	15810	0
253	20250227	154800	559280220	15810	15810	15810	15810	0
254	20250227	154700	559280220	15810	15810	15810	15810	0
255	20250227	154600	559280220	15810	15810	15810	15810	0
256	20250227	154500	559280220	15810	15810	15810	15810	0
257	20250227	154400	559280220	15810	15810	15810	15810	0
258	20250227	154300	559280220	15810	15810	15810	15810	0
259	20250227	154200	559280220	15810	15810	15810	15810	0
260	20250227	154100	559280220	15810	15810	15810	15810	0
261	20250227	154000	559280220	15810	15810	15810	15810	0
262	20250227	153900	559280220	15810	15810	15810	15810	0
263	20250227	153800	559280220	15810	15810	15810	15810	0
264	20250227	153700	559280220	15810	15810	15810	15810	0
265	20250227	153600	559280220	15810	15810	15810	15810	0
266	20250227	153500	559280220	15810	15810	15810	15810	0
267	20250227	153400	559280220	15810	15810	15810	15810	0
268	20250227	153300	559280220	15810	15810	15810	15810	0
269	20250227	153200	559280220	15810	15810	15810	15810	0
270	20250227	153100	559280220	15810	15810	15810	15810	0
271	20250227	153000	559280220	15810	15810	15810	15810	524
272	20250227	152900	550995780	15660	15660	15660	15660	0
273	20250227	152800	550995780	15660	15660	15660	15660	0
274	20250227	152700	550995780	15660	15660	15660	15660	0
275	20250227	152600	550995780	15660	15660	15660	15660	0
276	20250227	152500	550995780	15660	15660	15660	15660	0
277	20250227	152400	550995780	15660	15660	15660	15660	0
278	20250227	152300	550995780	15660	15660	15660	15660	0
279	20250227	152200	550995780	15660	15660	15660	15660	0
280	20250227	152100	550995780	15660	15660	15660	15660	0
281	20250227	152000	550995780	15660	15660	15660	15660	0
282	20250227	151900	550995780	15660	15680	15680	15660	10
283	20250227	151800	550839000	15680	15680	15680	15680	3
284	20250227	151700	550791960	15680	15670	15680	15670	4
285	20250227	151600	550729250	15660	15660	15660	15650	218
286	20250227	151500	547315380	15670	15660	15670	15660	12
287	20250227	151400	547127430	15670	15670	15670	15670	4
288	20250227	151300	547064750	15660	15690	15690	15660	334
289	20250227	151200	541833680	15680	15680	15690	15660	1012
290	20250227	151100	525984190	15680	15680	15690	15680	8
291	20250227	151000	525858720	15690	15690	15690	15680	5
292	20250227	150900	525780280	15690	15690	15690	15680	7
293	20250227	150800	525670490	15680	15690	15690	15680	6
294	20250227	150700	525576380	15690	15680	15690	15680	4
295	20250227	150600	525513640	15690	15680	15690	15680	27
296	20250227	150500	525090240	15680	15680	15690	15680	6
297	20250227	150400	524996140	15690	15680	15690	15680	7
298	20250227	150300	524886340	15690	15690	15690	15690	5
299	20250227	150200	524807890	15680	15700	15700	15680	117
300	20250227	150100	522972140	15690	15690	15690	15690	2
301	20250227	150000	522940760	15710	15710	15720	15710	6
302	20250227	145900	522846480	15700	15730	15730	15700	303
303	20250227	145800	518089220	15740	15740	15740	15730	6
304	20250227	145700	517994800	15740	15740	15740	15740	3
305	20250227	145600	517947580	15740	15750	15750	15740	206
306	20250227	145500	514705090	15750	15740	15750	15740	79
307	20250227	145400	513460870	15750	15740	15750	15740	4
308	20250227	145300	513397900	15750	15730	15750	15730	491
309	20250227	145200	505667030	15740	15730	15740	15730	6
310	20250227	145100	505572610	15730	15740	15740	15730	4
311	20250227	145000	505509670	15730	15730	15740	15730	9
312	20250227	144900	505368060	15730	15730	15740	15730	6
313	20250227	144800	505273660	15740	15740	15740	15730	6
314	20250227	144700	505179240	15730	15740	15740	15730	6
315	20250227	144600	505084840	15730	15740	15740	15730	3
316	20250227	144500	505037640	15730	15730	15730	15730	32
317	20250227	144400	504534280	15720	15720	15730	15720	5
318	20250227	144300	504455670	15730	15730	15730	15720	8
319	20250227	144200	504329850	15720	15730	15730	15720	145
320	20250227	144100	502049030	15730	15720	15730	15720	5
321	20250227	144000	501970400	15720	15730	15730	15720	2
322	20250227	143900	501938950	15720	15710	15730	15710	188
323	20250227	143800	498983600	15710	15700	15710	15700	4
324	20250227	143700	498920770	15710	15710	15720	15710	37
325	20250227	143600	498339470	15710	15700	15710	15700	4
326	20250227	143500	498276640	15700	15710	15710	15700	6
327	20250227	143400	498182400	15710	15710	15710	15710	5
328	20250227	143300	498103850	15710	15700	15710	15690	176
329	20250227	143200	495339160	15700	15690	15700	15690	5
330	20250227	143100	495260680	15700	15700	15700	15700	7
331	20250227	143000	495150780	15700	15700	15700	15700	38
332	20250227	142900	494554180	15690	15700	15700	15690	6
333	20250227	142800	494460000	15700	15700	15710	15700	6
334	20250227	142700	494365790	15700	15700	15700	15700	2
335	20250227	142600	494334390	15710	15710	15710	15700	6
336	20250227	142500	494240150	15700	15710	15710	15700	250
337	20250227	142400	490315110	15710	15720	15720	15710	97
338	20250227	142300	488790280	15720	15700	15720	15700	4
339	20250227	142200	488727440	15700	15710	15710	15700	6
340	20250227	142100	488633190	15720	15710	15720	15710	4
341	20250227	142000	488570330	15710	15700	15710	15700	3
342	20250227	141900	488523210	15690	15700	15710	15690	7
343	20250227	141800	488413290	15690	15690	15700	15690	31
344	20250227	141700	487926630	15700	15690	15710	15690	261
345	20250227	141600	483829710	15680	15670	15680	15670	30
346	20250227	141500	483359330	15680	15680	15680	15670	6
347	20250227	141400	483265270	15680	15690	15690	15680	3
348	20250227	141300	483218210	15680	15680	15690	15680	4
349	20250227	141200	483155480	15680	15670	15680	15670	4
350	20250227	141100	483092770	15680	15680	15680	15680	1
351	20250227	141000	483077090	15690	15660	15690	15660	306
352	20250227	140900	478284970	15690	15660	15690	15660	61
353	20250227	140800	477327910	15660	15660	15660	15660	0
354	20250227	140700	477327910	15660	15680	15680	15660	49
355	20250227	140600	476559610	15660	15660	15660	15660	1
356	20250227	140500	476543950	15680	15680	15680	15680	0
357	20250227	140400	476543950	15680	15680	15680	15680	53
358	20250227	140300	475712910	15680	15680	15680	15680	0
359	20250227	140200	475712910	15680	15680	15680	15680	1
360	20250227	140100	475697230	15680	15680	15680	15680	2
361	20250227	140000	475665870	15690	15690	15690	15690	110
362	20250227	135900	473939970	15690	15690	15690	15690	1
363	20250227	135800	473924280	15660	15660	15660	15660	0
364	20250227	135700	473924280	15660	15660	15660	15660	0
365	20250227	135600	473924280	15660	15660	15660	15660	1
366	20250227	135500	473908620	15660	15660	15660	15660	2
367	20250227	135400	473877300	15690	15690	15690	15690	1
368	20250227	135300	473861610	15700	15660	15700	15660	125
369	20250227	135200	471903130	15650	15650	15650	15650	60
370	20250227	135100	470964130	15650	15650	15650	15650	0
371	20250227	135000	470964130	15650	15650	15650	15650	1
372	20250227	134900	470948480	15650	15650	15650	15650	2
373	20250227	134800	470917180	15650	15650	15650	15650	0
374	20250227	134700	470917180	15650	15650	15650	15650	0
375	20250227	134600	470917180	15650	15650	15650	15650	0
376	20250227	134500	470917180	15650	15650	15650	15650	1
377	20250227	134400	470901530	15650	15650	15650	15650	0
378	20250227	134300	470901530	15650	15650	15650	15650	10
379	20250227	134200	470745030	15650	15650	15650	15650	1
380	20250227	134100	470729380	15680	15680	15680	15680	0
381	20250227	134000	470729380	15680	15660	15680	15660	32
382	20250227	133900	470228220	15660	15660	15660	15660	1
383	20250227	133800	470212560	15680	15680	15680	15680	0
384	20250227	133700	470212560	15680	15680	15680	15680	0
385	20250227	133600	470212560	15680	15680	15680	15680	1
386	20250227	133500	470196880	15710	15700	15710	15690	3
387	20250227	133400	470149780	15700	15710	15710	15700	2
388	20250227	133300	470118370	15740	15740	15740	15740	0
389	20250227	133200	470118370	15740	15710	15740	15700	307
390	20250227	133100	465291540	15710	15670	15710	15670	137
391	20250227	133000	463139310	15690	15730	15740	15620	4015
392	20250227	132900	400158720	15720	15680	15730	15680	863
393	20250227	132800	386597000	15680	15680	15680	15680	0
394	20250227	132700	386597000	15680	15680	15680	15680	0
395	20250227	132600	386597000	15680	15680	15680	15680	0
396	20250227	132500	386597000	15680	15680	15680	15680	0
397	20250227	132400	386597000	15680	15680	15680	15680	1
398	20250227	132300	386581320	15680	15680	15680	15680	1
399	20250227	132200	386565640	15680	15680	15680	15680	1
400	20250227	132100	386549960	15680	15680	15680	15680	10
401	20250227	132000	386393160	15680	15680	15680	15680	0
402	20250227	131900	386393160	15680	15680	15680	15680	0
403	20250227	131800	386393160	15680	15700	15700	15680	82
404	20250227	131700	385105780	15710	15710	15710	15710	0
405	20250227	131600	385105780	15710	15700	15710	15700	8
406	20250227	131500	384980110	15700	15700	15700	15700	1
407	20250227	131400	384964410	15700	15700	15700	15700	0
408	20250227	131300	384964410	15700	15700	15700	15700	0
409	20250227	131200	384964410	15700	15700	15700	15700	3
410	20250227	131100	384917310	15720	15700	15720	15700	138
411	20250227	131000	382748750	15710	15700	15850	15700	5758
412	20250227	130900	292020860	15660	15660	15660	15660	1
413	20250227	130800	292005200	15700	15700	15700	15700	0
414	20250227	130700	292005200	15700	15660	15700	15660	246
415	20250227	130600	288147940	15660	15660	15660	15660	1
416	20250227	130500	288132280	15660	15660	15660	15660	0
417	20250227	130400	288132280	15660	15660	15660	15660	0
418	20250227	130300	288132280	15660	15660	15660	15660	1
419	20250227	130200	288116620	15660	15660	15660	15660	2
420	20250227	130100	288085300	15690	15690	15690	15690	0
421	20250227	130000	288085300	15690	15690	15690	15690	101
422	20250227	125900	286500610	15710	15710	15710	15710	10
423	20250227	125800	286343510	15690	15670	15690	15670	357
424	20250227	125700	280744180	15660	15640	15660	15640	152
425	20250227	125600	278364360	15630	15630	15630	15630	1
426	20250227	125500	278348730	15610	15610	15610	15610	1
427	20250227	125400	278333120	15610	15610	15610	15610	0
428	20250227	125300	278333120	15610	15610	15610	15610	1
429	20250227	125200	278317510	15610	15610	15610	15610	0
430	20250227	125100	278317510	15610	15610	15610	15610	1
431	20250227	125000	278301900	15610	15610	15610	15610	0
432	20250227	124900	278301900	15610	15610	15610	15610	0
433	20250227	124800	278301900	15610	15610	15610	15610	1
434	20250227	124700	278286290	15610	15610	15610	15610	1
435	20250227	124600	278270680	15610	15610	15610	15610	1
436	20250227	124500	278255070	15610	15610	15610	15610	0
437	20250227	124400	278255070	15610	15610	15610	15610	0
438	20250227	124300	278255070	15610	15610	15610	15610	0
439	20250227	124200	278255070	15610	15610	15610	15610	1
440	20250227	124100	278239460	15610	15610	15610	15610	1
441	20250227	124000	278223850	15610	15610	15610	15610	1
442	20250227	123900	278208240	15610	15610	15610	15610	0
443	20250227	123800	278208240	15610	15610	15610	15610	0
444	20250227	123700	278208240	15610	15610	15610	15610	0
445	20250227	123600	278208240	15610	15610	15610	15610	0
446	20250227	123500	278208240	15610	15610	15610	15610	3
447	20250227	123400	278161410	15610	15610	15610	15610	0
448	20250227	123300	278161410	15610	15610	15610	15610	0
449	20250227	123200	278161410	15610	15610	15610	15610	0
450	20250227	123100	278161410	15610	15610	15610	15610	0
451	20250227	123000	278161410	15610	15610	15610	15610	0
452	20250227	122900	278161410	15610	15610	15610	15610	2
453	20250227	122800	278130190	15610	15610	15610	15610	1
454	20250227	122700	278114580	15610	15610	15610	15610	0
455	20250227	122600	278114580	15610	15610	15610	15610	0
456	20250227	122500	278114580	15610	15610	15610	15610	0
457	20250227	122400	278114580	15610	15610	15610	15610	1
458	20250227	122300	278098970	15610	15610	15610	15610	1
459	20250227	122200	278083360	15610	15610	15610	15610	1
460	20250227	122100	278067750	15640	15640	15640	15640	0
461	20250227	122000	278067750	15640	15640	15640	15640	0
462	20250227	121900	278067750	15640	15590	15640	15590	160
463	20250227	121800	275565430	15590	15590	15590	15590	0
464	20250227	121700	275565430	15590	15620	15620	15590	144
465	20250227	121600	273316180	15620	15620	15620	15580	784
466	20250227	121500	261087400	15620	15620	15620	15620	1
467	20250227	121400	261071780	15620	15620	15620	15620	0
468	20250227	121300	261071780	15620	15620	15620	15620	1
469	20250227	121200	261056160	15620	15620	15620	15620	0
470	20250227	121100	261056160	15620	15620	15620	15620	1
471	20250227	121000	261040540	15640	15650	15650	15640	103
472	20250227	120900	259428720	15640	15640	15640	15640	0
473	20250227	120800	259428720	15640	15640	15640	15640	2
474	20250227	120700	259397440	15640	15640	15640	15640	0
475	20250227	120600	259397440	15640	15640	15640	15640	0
476	20250227	120500	259397440	15640	15640	15640	15640	0
477	20250227	120400	259397440	15640	15640	15640	15640	1
478	20250227	120300	259381800	15640	15640	15640	15640	1
479	20250227	120200	259366160	15640	15640	15640	15640	0
480	20250227	120100	259366160	15640	15640	15640	15640	1
481	20250227	120000	259350520	15640	15640	15640	15640	0
482	20250227	115900	259350520	15640	15640	15640	15640	0
483	20250227	115800	259350520	15640	15640	15640	15640	1
484	20250227	115700	259334880	15640	15640	15640	15640	1
485	20250227	115600	259319240	15640	15640	15640	15640	60
486	20250227	115500	258380840	15640	15640	15650	15640	3
487	20250227	115400	258333910	15650	15650	15650	15650	0
488	20250227	115300	258333910	15650	15650	15650	15650	0
489	20250227	115200	258333910	15650	15650	15650	15650	2
490	20250227	115100	258302610	15650	15650	15650	15650	98
491	20250227	115000	256768910	15640	15640	15640	15640	0
492	20250227	114900	256768910	15640	15640	15640	15640	0
493	20250227	114800	256768910	15640	15640	15640	15640	1
494	20250227	114700	256753270	15640	15640	15640	15640	0
495	20250227	114600	256753270	15640	15650	15650	15640	55
496	20250227	114500	255892530	15650	15650	15650	15650	0
497	20250227	114400	255892530	15650	15650	15650	15650	0
498	20250227	114300	255892530	15650	15650	15650	15650	0
499	20250227	114200	255892530	15650	15650	15650	15650	1
500	20250227	114100	255876880	15650	15650	15650	15650	2
501	20250227	114000	255845580	15650	15650	15650	15650	1
502	20250227	113900	255829930	15650	15650	15650	15650	0
503	20250227	113800	255829930	15650	15650	15650	15650	0
504	20250227	113700	255829930	15650	15650	15650	15650	0
505	20250227	113600	255829930	15650	15650	15650	15650	1
506	20250227	113500	255814280	15650	15650	15650	15650	1
507	20250227	113400	255798630	15650	15650	15650	15650	1
508	20250227	113300	255782980	15640	15640	15640	15640	0
509	20250227	113200	255782980	15640	15640	15640	15640	0
510	20250227	113100	255782980	15640	15640	15640	15640	0
511	20250227	113000	255782980	15640	15640	15640	15640	1
512	20250227	112900	255767340	15640	15640	15640	15640	0
513	20250227	112800	255767340	15640	15640	15640	15640	2
514	20250227	112700	255736060	15640	15640	15640	15640	0
515	20250227	112600	255736060	15640	15640	15640	15640	0
516	20250227	112500	255736060	15640	15640	15640	15640	1
517	20250227	112400	255720420	15640	15640	15640	15640	0
518	20250227	112300	255720420	15640	15630	15640	15630	137
519	20250227	112200	253578140	15630	15630	15630	15630	0
520	20250227	112100	253578140	15630	15630	15630	15630	2
521	20250227	112000	253546880	15630	15630	15630	15630	1
522	20250227	111900	253531250	15640	15640	15640	15640	95
523	20250227	111800	252045450	15630	15630	15630	15630	0
524	20250227	111700	252045450	15630	15630	15630	15630	0
525	20250227	111600	252045450	15630	15640	15640	15620	150
526	20250227	111500	249701940	15620	15620	15620	15620	2
527	20250227	111400	249670700	15620	15620	15620	15620	1
528	20250227	111300	249655080	15660	15660	15660	15660	0
529	20250227	111200	249655080	15660	15660	15660	15660	0
530	20250227	111100	249655080	15660	15660	15660	15660	0
531	20250227	111000	249655080	15660	15620	15660	15620	225
532	20250227	110900	246134300	15610	15610	15610	15610	3
533	20250227	110800	246087470	15610	15610	15610	15610	1
534	20250227	110700	246071860	15630	15630	15630	15630	0
535	20250227	110600	246071860	15630	15630	15630	15630	0
536	20250227	110500	246071860	15630	15630	15630	15630	0
537	20250227	110400	246071860	15630	15610	15630	15610	138
538	20250227	110300	243917660	15570	15620	15630	15570	800
539	20250227	110200	231442520	15640	15700	15700	15600	4646
540	20250227	110100	158735140	15710	15740	15750	15710	5
541	20250227	110000	158656470	15750	15740	15750	15700	10
542	20250227	105900	158499140	15740	15730	15740	15730	4
543	20250227	105800	158436200	15740	15710	15740	15710	503
544	20250227	105700	150534030	15710	15720	15720	15710	11
545	20250227	105600	150361120	15750	15690	15750	15690	151
546	20250227	105500	147990390	15690	15650	15690	15650	598
547	20250227	105400	138621440	15640	15640	15640	15640	1
548	20250227	105300	138605800	15630	15630	15630	15630	101
549	20250227	105200	137027170	15630	15630	15630	15630	134
550	20250227	105100	134932750	15630	15630	15630	15630	1
551	20250227	105000	134917120	15650	15650	15650	15650	0
552	20250227	104900	134917120	15650	15640	15650	15640	64
553	20250227	104800	133915830	15640	15640	15640	15640	1
554	20250227	104700	133900190	15640	15640	15640	15640	1
555	20250227	104600	133884550	15640	15640	15640	15640	0
556	20250227	104500	133884550	15640	15640	15640	15640	1
557	20250227	104400	133868910	15640	15640	15640	15640	10
558	20250227	104300	133712510	15640	15640	15640	15640	100
559	20250227	104200	132148510	15640	15640	15640	15640	1
560	20250227	104100	132132870	15640	15640	15640	15640	11
561	20250227	104000	131960830	15640	15640	15640	15640	0
562	20250227	103900	131960830	15640	15640	15640	15640	1
563	20250227	103800	131945190	15650	15650	15650	15650	11
564	20250227	103700	131773040	15660	15660	15660	15660	1
565	20250227	103600	131757380	15660	15660	15660	15660	0
566	20250227	103500	131757380	15660	15660	15660	15660	0
567	20250227	103400	131757380	15660	15660	15660	15660	1
568	20250227	103300	131741720	15670	15670	15670	15670	221
569	20250227	103200	128278650	15660	15660	15660	15660	1
570	20250227	103100	128262990	15670	15660	15670	15660	2
571	20250227	103000	128231660	15670	15670	15670	15670	1
572	20250227	102900	128215990	15660	15650	15670	15650	319
573	20250227	102800	123221350	15640	15620	15640	15620	21
574	20250227	102700	122892930	15620	15620	15620	15620	5
575	20250227	102600	122814830	15610	15610	15610	15610	2
576	20250227	102500	122783610	15610	15610	15610	15610	0
577	20250227	102400	122783610	15610	15610	15610	15610	110
578	20250227	102300	121066510	15610	15610	15610	15610	0
579	20250227	102200	121066510	15610	15610	15610	15610	0
580	20250227	102100	121066510	15610	15610	15610	15610	3
581	20250227	102000	121019680	15610	15610	15610	15610	1
582	20250227	101900	121004070	15620	15620	15620	15620	146
583	20250227	101800	118723550	15620	15620	15620	15620	0
584	20250227	101700	118723550	15620	15620	15620	15620	0
585	20250227	101600	118723550	15620	15620	15620	15620	0
586	20250227	101500	118723550	15620	15620	15620	15620	1
587	20250227	101400	118707930	15650	15630	15660	15620	124
588	20250227	101300	116767170	15640	15620	15650	15600	719
589	20250227	101200	105537460	15620	15620	15620	15620	0
590	20250227	101100	105537460	15620	15620	15620	15620	0
591	20250227	101000	105537460	15620	15640	15650	15620	298
592	20250227	100900	100876750	15610	15610	15610	15610	0
593	20250227	100800	100876750	15610	15610	15610	15610	1
594	20250227	100700	100861140	15610	15610	15610	15610	1
595	20250227	100600	100845530	15600	15600	15600	15600	0
596	20250227	100500	100845530	15600	15600	15600	15600	0
597	20250227	100400	100845530	15600	15600	15600	15600	1
598	20250227	100300	100829930	15610	15680	15680	15610	620
599	20250227	100200	91134660	15670	15600	15690	15600	86
600	20250227	100100	89790500	15610	15610	15610	15610	1
601	20250227	100000	89774890	15630	15600	15630	15600	18
602	20250227	095900	89494030	15600	15580	15600	15580	2
603	20250227	095800	89462850	15630	15560	15630	15560	289
604	20250227	095700	84965940	15550	15550	15550	15550	0
605	20250227	095600	84965940	15550	15550	15550	15550	1
606	20250227	095500	84950390	15540	15540	15540	15540	0
607	20250227	095400	84950390	15540	15540	15540	15540	2
608	20250227	095300	84919310	15530	15530	15530	15530	0
609	20250227	095200	84919310	15530	15530	15530	15530	0
610	20250227	095100	84919310	15530	15530	15530	15530	0
611	20250227	095000	84919310	15530	15530	15530	15530	1
612	20250227	094900	84903780	15530	15530	15530	15530	0
613	20250227	094800	84903780	15530	15540	15550	15530	805
614	20250227	094700	72394970	15530	15550	15550	15530	1454
615	20250227	094600	49787150	15550	15550	15550	15550	0
616	20250227	094500	49787150	15550	15550	15550	15550	0
617	20250227	094400	49787150	15550	15550	15550	15550	0
618	20250227	094300	49787150	15550	15550	15550	15550	2
619	20250227	094200	49756050	15550	15550	15550	15550	100
620	20250227	094100	48201050	15550	15550	15550	15550	1
621	20250227	094000	48185500	15550	15550	15550	15550	45
622	20250227	093900	47485750	15550	15550	15550	15550	100
623	20250227	093800	45930750	15550	15560	15560	15550	51
624	20250227	093700	45137580	15560	15560	15560	15560	51
625	20250227	093600	44344020	15590	15590	15590	15590	0
626	20250227	093500	44344020	15590	15560	15590	15560	102
627	20250227	093400	42756840	15600	15620	15640	15560	369
628	20250227	093300	37001630	15590	15680	15680	15560	89
629	20250227	093200	35615960	15570	15570	15570	15570	21
630	20250227	093100	35288990	15690	15590	15690	15560	19
631	20250227	093000	34993060	15620	15580	15620	15570	1179
632	20250227	092900	16609990	15580	15550	15580	15550	98
633	20250227	092800	15085050	15550	15540	15550	15540	89
634	20250227	092700	13701140	15540	15540	15540	15540	19
635	20250227	092600	13405880	15540	15540	15540	15540	104
636	20250227	092500	11789720	15550	15550	15550	15550	33
637	20250227	092400	11276570	15550	15540	15550	15540	31
638	20250227	092300	10794820	15540	15540	15540	15540	3
639	20250227	092200	10748200	15540	15540	15540	15540	5
640	20250227	092100	10670500	15550	15550	15550	15550	0
641	20250227	092000	10670500	15550	15540	15560	15540	5
642	20250227	091900	10592770	15560	15560	15560	15560	0
643	20250227	091800	10592770	15560	15560	15560	15560	0
644	20250227	091700	10592770	15560	15560	15560	15560	1
645	20250227	091600	10577210	15530	15560	15560	15530	2
646	20250227	091500	10546120	15530	15500	15560	15500	305
647	20250227	091400	5818030	15500	15510	15510	15500	34
648	20250227	091300	5290820	15520	15520	15520	15520	0
649	20250227	091200	5290820	15520	15520	15520	15520	0
650	20250227	091100	5290820	15520	15520	15520	15520	0
651	20250227	091000	5290820	15520	15530	15530	15520	220
652	20250227	090900	1875500	15500	15500	15500	15500	0
653	20250227	090800	1875500	15500	15500	15500	15500	0
654	20250227	090700	1875500	15500	15500	15500	15500	0
655	20250227	090600	1875500	15500	15500	15500	15500	0
656	20250227	090500	1875500	15500	15500	15500	15500	0
657	20250227	090400	1875500	15500	15500	15500	15500	0
658	20250227	090300	1875500	15500	15500	15500	15500	0
659	20250227	090200	1875500	15500	15500	15500	15500	0
660	20250227	090100	1875500	15500	15500	15500	15500	0
661	20250227	090000	1875500	15500	15500	15500	15500	121