KissMeData/079960/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	195700	443361930	19670	19670	19670	19670	822
3	20250227	195600	443361930	19670	19670	19670	19670	0
4	20250227	195500	443361930	19670	19670	19670	19670	0
5	20250227	195400	443361930	19670	19670	19670	19670	0
6	20250227	195300	443361930	19670	19670	19670	19670	0
7	20250227	195200	443361930	19670	19670	19670	19670	0
8	20250227	195100	443361930	19670	19670	19670	19670	0
9	20250227	195000	443361930	19670	19670	19670	19670	0
10	20250227	194900	443361930	19670	19670	19670	19670	0
11	20250227	194800	443361930	19670	19670	19670	19670	0
12	20250227	194700	443361930	19670	19670	19670	19670	0
13	20250227	194600	443361930	19670	19670	19670	19670	0
14	20250227	194500	443361930	19670	19670	19670	19670	0
15	20250227	194400	443361930	19670	19670	19670	19670	0
16	20250227	194300	443361930	19670	19670	19670	19670	0
17	20250227	194200	443361930	19670	19670	19670	19670	0
18	20250227	194100	443361930	19670	19670	19670	19670	0
19	20250227	194000	443361930	19670	19670	19670	19670	0
20	20250227	193900	443361930	19670	19670	19670	19670	0
21	20250227	193800	443361930	19670	19670	19670	19670	0
22	20250227	193700	443361930	19670	19670	19670	19670	0
23	20250227	193600	443361930	19670	19670	19670	19670	0
24	20250227	193500	443361930	19670	19670	19670	19670	0
25	20250227	193400	443361930	19670	19670	19670	19670	0
26	20250227	193300	443361930	19670	19670	19670	19670	0
27	20250227	193200	443361930	19670	19670	19670	19670	0
28	20250227	193100	443361930	19670	19670	19670	19670	0
29	20250227	193000	443361930	19670	19670	19670	19670	0
30	20250227	192900	443361930	19670	19670	19670	19670	0
31	20250227	192800	443361930	19670	19670	19670	19670	0
32	20250227	192700	443361930	19670	19670	19670	19670	822
33	20250227	192600	443361930	19670	19670	19670	19670	0
34	20250227	192500	443361930	19670	19670	19670	19670	0
35	20250227	192400	443361930	19670	19670	19670	19670	0
36	20250227	192300	443361930	19670	19670	19670	19670	0
37	20250227	192200	443361930	19670	19670	19670	19670	0
38	20250227	192100	443361930	19670	19670	19670	19670	0
39	20250227	192000	443361930	19670	19670	19670	19670	0
40	20250227	191900	443361930	19670	19670	19670	19670	0
41	20250227	191800	443361930	19670	19670	19670	19670	0
42	20250227	191700	443361930	19670	19670	19670	19670	0
43	20250227	191600	443361930	19670	19670	19670	19670	0
44	20250227	191500	443361930	19670	19670	19670	19670	0
45	20250227	191400	443361930	19670	19670	19670	19670	0
46	20250227	191300	443361930	19670	19670	19670	19670	0
47	20250227	191200	443361930	19670	19670	19670	19670	0
48	20250227	191100	443361930	19670	19670	19670	19670	0
49	20250227	191000	443361930	19670	19670	19670	19670	0
50	20250227	190900	443361930	19670	19670	19670	19670	0
51	20250227	190800	443361930	19670	19670	19670	19670	0
52	20250227	190700	443361930	19670	19670	19670	19670	0
53	20250227	190600	443361930	19670	19670	19670	19670	0
54	20250227	190500	443361930	19670	19670	19670	19670	0
55	20250227	190400	443361930	19670	19670	19670	19670	0
56	20250227	190300	443361930	19670	19670	19670	19670	0
57	20250227	190200	443361930	19670	19670	19670	19670	0
58	20250227	190100	443361930	19670	19670	19670	19670	0
59	20250227	190000	443361930	19670	19670	19670	19670	0
60	20250227	185900	443361930	19670	19670	19670	19670	0
61	20250227	185800	443361930	19670	19670	19670	19670	0
62	20250227	185700	443361930	19670	19670	19670	19670	822
63	20250227	185600	443361930	19670	19670	19670	19670	0
64	20250227	185500	443361930	19670	19670	19670	19670	0
65	20250227	185400	443361930	19670	19670	19670	19670	0
66	20250227	185300	443361930	19670	19670	19670	19670	0
67	20250227	185200	443361930	19670	19670	19670	19670	0
68	20250227	185100	443361930	19670	19670	19670	19670	0
69	20250227	185000	443361930	19670	19670	19670	19670	0
70	20250227	184900	443361930	19670	19670	19670	19670	0
71	20250227	184800	443361930	19670	19670	19670	19670	0
72	20250227	184700	443361930	19670	19670	19670	19670	0
73	20250227	184600	443361930	19670	19670	19670	19670	0
74	20250227	184500	443361930	19670	19670	19670	19670	0
75	20250227	184400	443361930	19670	19670	19670	19670	0
76	20250227	184300	443361930	19670	19670	19670	19670	0
77	20250227	184200	443361930	19670	19670	19670	19670	0
78	20250227	184100	443361930	19670	19670	19670	19670	0
79	20250227	184000	443361930	19670	19670	19670	19670	0
80	20250227	183900	443361930	19670	19670	19670	19670	0
81	20250227	183800	443361930	19670	19670	19670	19670	0
82	20250227	183700	443361930	19670	19670	19670	19670	0
83	20250227	183600	443361930	19670	19670	19670	19670	0
84	20250227	183500	443361930	19670	19670	19670	19670	0
85	20250227	183400	443361930	19670	19670	19670	19670	0
86	20250227	183300	443361930	19670	19670	19670	19670	0
87	20250227	183200	443361930	19670	19670	19670	19670	0
88	20250227	183100	443361930	19670	19670	19670	19670	0
89	20250227	183000	443361930	19670	19670	19670	19670	0
90	20250227	182900	443361930	19670	19670	19670	19670	0
91	20250227	182800	443361930	19670	19670	19670	19670	0
92	20250227	182700	443361930	19670	19670	19670	19670	822
93	20250227	182600	443361930	19670	19670	19670	19670	0
94	20250227	182500	443361930	19670	19670	19670	19670	0
95	20250227	182400	443361930	19670	19670	19670	19670	0
96	20250227	182300	443361930	19670	19670	19670	19670	0
97	20250227	182200	443361930	19670	19670	19670	19670	0
98	20250227	182100	443361930	19670	19670	19670	19670	0
99	20250227	182000	443361930	19670	19670	19670	19670	0
100	20250227	181900	443361930	19670	19670	19670	19670	0
101	20250227	181800	443361930	19670	19670	19670	19670	0
102	20250227	181700	443361930	19670	19670	19670	19670	0
103	20250227	181600	443361930	19670	19670	19670	19670	0
104	20250227	181500	443361930	19670	19670	19670	19670	0
105	20250227	181400	443361930	19670	19670	19670	19670	0
106	20250227	181300	443361930	19670	19670	19670	19670	0
107	20250227	181200	443361930	19670	19670	19670	19670	0
108	20250227	181100	443361930	19670	19670	19670	19670	0
109	20250227	181000	443361930	19670	19670	19670	19670	0
110	20250227	180900	443361930	19670	19670	19670	19670	0
111	20250227	180800	443361930	19670	19670	19670	19670	0
112	20250227	180700	443361930	19670	19670	19670	19670	0
113	20250227	180600	443361930	19670	19670	19670	19670	0
114	20250227	180500	443361930	19670	19670	19670	19670	0
115	20250227	180400	443361930	19670	19670	19670	19670	0
116	20250227	180300	443361930	19670	19670	19670	19670	0
117	20250227	180200	443361930	19670	19670	19670	19670	0
118	20250227	180100	443361930	19670	19670	19670	19670	0
119	20250227	180000	443361930	19670	19670	19670	19670	0
120	20250227	175900	443361930	19670	19670	19670	19670	0
121	20250227	175800	443361930	19670	19670	19670	19670	0
122	20250227	175700	443361930	19670	19670	19670	19670	822
123	20250227	175600	443361930	19670	19670	19670	19670	0
124	20250227	175500	443361930	19670	19670	19670	19670	0
125	20250227	175400	443361930	19670	19670	19670	19670	0
126	20250227	175300	443361930	19670	19670	19670	19670	0
127	20250227	175200	443361930	19670	19670	19670	19670	0
128	20250227	175100	443361930	19670	19670	19670	19670	0
129	20250227	175000	443361930	19670	19670	19670	19670	0
130	20250227	174900	443361930	19670	19670	19670	19670	0
131	20250227	174800	443361930	19670	19670	19670	19670	0
132	20250227	174700	443361930	19670	19670	19670	19670	0
133	20250227	174600	443361930	19670	19670	19670	19670	0
134	20250227	174500	443361930	19670	19670	19670	19670	0
135	20250227	174400	443361930	19670	19670	19670	19670	0
136	20250227	174300	443361930	19670	19670	19670	19670	0
137	20250227	174200	443361930	19670	19670	19670	19670	0
138	20250227	174100	443361930	19670	19670	19670	19670	0
139	20250227	174000	443361930	19670	19670	19670	19670	0
140	20250227	173900	443361930	19670	19670	19670	19670	0
141	20250227	173800	443361930	19670	19670	19670	19670	0
142	20250227	173700	443361930	19670	19670	19670	19670	0
143	20250227	173600	443361930	19670	19670	19670	19670	0
144	20250227	173500	443361930	19670	19670	19670	19670	0
145	20250227	173400	443361930	19670	19670	19670	19670	0
146	20250227	173300	443361930	19670	19670	19670	19670	0
147	20250227	173200	443361930	19670	19670	19670	19670	0
148	20250227	173100	443361930	19670	19670	19670	19670	0
149	20250227	173000	443361930	19670	19670	19670	19670	0
150	20250227	172900	443361930	19670	19670	19670	19670	0
151	20250227	172800	443361930	19670	19670	19670	19670	0
152	20250227	172700	443361930	19670	19670	19670	19670	822
153	20250227	172600	443361930	19670	19670	19670	19670	0
154	20250227	172500	443361930	19670	19670	19670	19670	0
155	20250227	172400	443361930	19670	19670	19670	19670	0
156	20250227	172300	443361930	19670	19670	19670	19670	0
157	20250227	172200	443361930	19670	19670	19670	19670	0
158	20250227	172100	443361930	19670	19670	19670	19670	0
159	20250227	172000	443361930	19670	19670	19670	19670	0
160	20250227	171900	443361930	19670	19670	19670	19670	0
161	20250227	171800	443361930	19670	19670	19670	19670	0
162	20250227	171700	443361930	19670	19670	19670	19670	0
163	20250227	171600	443361930	19670	19670	19670	19670	0
164	20250227	171500	443361930	19670	19670	19670	19670	0
165	20250227	171400	443361930	19670	19670	19670	19670	0
166	20250227	171300	443361930	19670	19670	19670	19670	0
167	20250227	171200	443361930	19670	19670	19670	19670	0
168	20250227	171100	443361930	19670	19670	19670	19670	0
169	20250227	171000	443361930	19670	19670	19670	19670	0
170	20250227	170900	443361930	19670	19670	19670	19670	0
171	20250227	170800	443361930	19670	19670	19670	19670	0
172	20250227	170700	443361930	19670	19670	19670	19670	0
173	20250227	170600	443361930	19670	19670	19670	19670	0
174	20250227	170500	443361930	19670	19670	19670	19670	0
175	20250227	170400	443361930	19670	19670	19670	19670	0
176	20250227	170300	443361930	19670	19670	19670	19670	0
177	20250227	170200	443361930	19670	19670	19670	19670	0
178	20250227	170100	443361930	19670	19670	19670	19670	0
179	20250227	170000	443361930	19670	19670	19670	19670	0
180	20250227	165900	443361930	19670	19670	19670	19670	0
181	20250227	165800	443361930	19670	19670	19670	19670	0
182	20250227	165700	443361930	19670	19670	19670	19670	822
183	20250227	165600	443361930	19670	19670	19670	19670	0
184	20250227	165500	443361930	19670	19670	19670	19670	0
185	20250227	165400	443361930	19670	19670	19670	19670	0
186	20250227	165300	443361930	19670	19670	19670	19670	0
187	20250227	165200	443361930	19670	19670	19670	19670	0
188	20250227	165100	443361930	19670	19670	19670	19670	0
189	20250227	165000	443361930	19670	19670	19670	19670	0
190	20250227	164900	443361930	19670	19670	19670	19670	0
191	20250227	164800	443361930	19670	19670	19670	19670	0
192	20250227	164700	443361930	19670	19670	19670	19670	0
193	20250227	164600	443361930	19670	19670	19670	19670	0
194	20250227	164500	443361930	19670	19670	19670	19670	0
195	20250227	164400	443361930	19670	19670	19670	19670	0
196	20250227	164300	443361930	19670	19670	19670	19670	0
197	20250227	164200	443361930	19670	19670	19670	19670	0
198	20250227	164100	443361930	19670	19670	19670	19670	0
199	20250227	164000	443361930	19670	19670	19670	19670	0
200	20250227	163900	443361930	19670	19670	19670	19670	0
201	20250227	163800	443361930	19670	19670	19670	19670	0
202	20250227	163700	443361930	19670	19670	19670	19670	0
203	20250227	163600	443361930	19670	19670	19670	19670	0
204	20250227	163500	443361930	19670	19670	19670	19670	0
205	20250227	163400	443361930	19670	19670	19670	19670	0
206	20250227	163300	443361930	19670	19670	19670	19670	0
207	20250227	163200	443361930	19670	19670	19670	19670	0
208	20250227	163100	443361930	19670	19670	19670	19670	0
209	20250227	163000	443361930	19670	19670	19670	19670	0
210	20250227	162900	443361930	19670	19670	19670	19670	0
211	20250227	162800	443361930	19670	19670	19670	19670	0
212	20250227	162700	443361930	19670	19670	19670	19670	822
213	20250227	162600	443361930	19670	19670	19670	19670	0
214	20250227	162500	443361930	19670	19670	19670	19670	0
215	20250227	162400	443361930	19670	19670	19670	19670	0
216	20250227	162300	443361930	19670	19670	19670	19670	0
217	20250227	162200	443361930	19670	19670	19670	19670	0
218	20250227	162100	443361930	19670	19670	19670	19670	0
219	20250227	162000	443361930	19670	19670	19670	19670	0
220	20250227	161900	443361930	19670	19670	19670	19670	0
221	20250227	161800	443361930	19670	19670	19670	19670	0
222	20250227	161700	443361930	19670	19670	19670	19670	0
223	20250227	161600	443361930	19670	19670	19670	19670	0
224	20250227	161500	443361930	19670	19670	19670	19670	0
225	20250227	161400	443361930	19670	19670	19670	19670	0
226	20250227	161300	443361930	19670	19670	19670	19670	0
227	20250227	161200	443361930	19670	19670	19670	19670	0
228	20250227	161100	443361930	19670	19670	19670	19670	0
229	20250227	161000	443361930	19670	19670	19670	19670	0
230	20250227	160900	443361930	19670	19670	19670	19670	0
231	20250227	160800	443361930	19670	19670	19670	19670	0
232	20250227	160700	443361930	19670	19670	19670	19670	0
233	20250227	160600	443361930	19670	19670	19670	19670	0
234	20250227	160500	443361930	19670	19670	19670	19670	0
235	20250227	160400	443361930	19670	19670	19670	19670	0
236	20250227	160300	443361930	19670	19670	19670	19670	0
237	20250227	160200	443361930	19670	19670	19670	19670	0
238	20250227	160100	443361930	19670	19670	19670	19670	0
239	20250227	160000	443361930	19670	19670	19670	19670	0
240	20250227	155900	443361930	19670	19670	19670	19670	0
241	20250227	155800	443361930	19670	19670	19670	19670	0
242	20250227	155700	443361930	19670	19670	19670	19670	822
243	20250227	155600	443361930	19670	19670	19670	19670	0
244	20250227	155500	443361930	19670	19670	19670	19670	0
245	20250227	155400	443361930	19670	19670	19670	19670	0
246	20250227	155300	443361930	19670	19670	19670	19670	0
247	20250227	155200	443361930	19670	19670	19670	19670	0
248	20250227	155100	443361930	19670	19670	19670	19670	0
249	20250227	155000	443361930	19670	19670	19670	19670	0
250	20250227	154900	443361930	19670	19670	19670	19670	0
251	20250227	154800	443361930	19670	19670	19670	19670	0
252	20250227	154700	443361930	19670	19670	19670	19670	0
253	20250227	154600	443361930	19670	19670	19670	19670	0
254	20250227	154500	443361930	19670	19670	19670	19670	0
255	20250227	154400	443361930	19670	19670	19670	19670	0
256	20250227	154300	443361930	19670	19670	19670	19670	0
257	20250227	154200	443361930	19670	19670	19670	19670	0
258	20250227	154100	443361930	19670	19670	19670	19670	0
259	20250227	154000	443361930	19670	19670	19670	19670	0
260	20250227	153900	443361930	19670	19670	19670	19670	0
261	20250227	153800	443361930	19670	19670	19670	19670	0
262	20250227	153700	443361930	19670	19670	19670	19670	0
263	20250227	153600	443361930	19670	19670	19670	19670	0
264	20250227	153500	443361930	19670	19670	19670	19670	0
265	20250227	153400	443361930	19670	19670	19670	19670	0
266	20250227	153300	443361930	19670	19670	19670	19670	0
267	20250227	153200	443361930	19670	19670	19670	19670	0
268	20250227	153100	443361930	19670	19670	19670	19670	0
269	20250227	153000	443361930	19670	19670	19670	19670	822
270	20250227	152900	427193190	19760	19760	19760	19760	0
271	20250227	152800	427193190	19760	19760	19760	19760	0
272	20250227	152700	427193190	19760	19760	19760	19760	0
273	20250227	152600	427193190	19760	19760	19760	19760	0
274	20250227	152500	427193190	19760	19760	19760	19760	0
275	20250227	152400	427193190	19760	19760	19760	19760	0
276	20250227	152300	427193190	19760	19760	19760	19760	0
277	20250227	152200	427193190	19760	19760	19760	19760	0
278	20250227	152100	427193190	19760	19760	19760	19760	0
279	20250227	152000	427193190	19760	19760	19760	19760	0
280	20250227	151900	427193190	19760	19620	19760	19550	876
281	20250227	151800	409987300	19640	19640	19640	19640	0
282	20250227	151700	409987300	19640	19640	19640	19640	13
283	20250227	151600	409731980	19650	19650	19650	19650	10
284	20250227	151500	409535480	19650	19650	19650	19650	10
285	20250227	151400	409338980	19590	19650	19660	19590	20
286	20250227	151300	408946310	19620	19630	19650	19620	52
287	20250227	151200	407925370	19630	19620	19630	19620	200
288	20250227	151100	404001260	19620	19620	19620	19620	17
289	20250227	151000	403667720	19610	19600	19610	19600	121
290	20250227	150900	401295920	19610	19610	19610	19610	16
291	20250227	150800	400982160	19610	19610	19610	19610	34
292	20250227	150700	400315420	19560	19560	19560	19560	0
293	20250227	150600	400315420	19560	19560	19560	19560	0
294	20250227	150500	400315420	19560	19560	19560	19560	0
295	20250227	150400	400315420	19560	19590	19590	19560	12
296	20250227	150300	400080490	19600	19600	19600	19600	0
297	20250227	150200	400080490	19600	19600	19600	19600	0
298	20250227	150100	400080490	19600	19600	19600	19600	0
299	20250227	150000	400080490	19600	19610	19610	19600	6
300	20250227	145900	399962860	19620	19620	19620	19620	0
301	20250227	145800	399962860	19620	19620	19620	19620	0
302	20250227	145700	399962860	19620	19640	19640	19620	139
303	20250227	145600	397235320	19660	19660	19660	19660	0
304	20250227	145500	397235320	19660	19660	19660	19660	0
305	20250227	145400	397235320	19660	19660	19660	19660	1
306	20250227	145300	397215660	19630	19630	19630	19630	0
307	20250227	145200	397215660	19630	19630	19630	19630	0
308	20250227	145100	397215660	19630	19630	19630	19630	0
309	20250227	145000	397215660	19630	19630	19630	19630	0
310	20250227	144900	397215660	19630	19630	19640	19600	7
311	20250227	144800	397078300	19590	19570	19650	19570	104
312	20250227	144700	395042840	19570	19640	19640	19570	8
313	20250227	144600	394886180	19610	19610	19650	19600	101
314	20250227	144500	392904360	19600	19600	19600	19600	83
315	20250227	144400	391277560	19610	19600	19610	19600	2
316	20250227	144300	391238350	19570	19580	19580	19570	15
317	20250227	144200	390944710	19580	19580	19580	19580	1
318	20250227	144100	390925130	19610	19610	19610	19610	0
319	20250227	144000	390925130	19610	19610	19610	19610	0
320	20250227	143900	390925130	19610	19580	19610	19570	560
321	20250227	143800	379965670	19580	19580	19580	19580	0
322	20250227	143700	379965670	19580	19580	19580	19580	0
323	20250227	143600	379965670	19580	19580	19580	19580	0
324	20250227	143500	379965670	19580	19590	19590	19580	73
325	20250227	143400	378536320	19620	19620	19620	19620	0
326	20250227	143300	378536320	19620	19620	19620	19620	0
327	20250227	143200	378536320	19620	19610	19620	19600	52
328	20250227	143100	377516590	19580	19600	19600	19580	136
329	20250227	143000	374853280	19630	19630	19630	19630	0
330	20250227	142900	374853280	19630	19630	19630	19630	0
331	20250227	142800	374853280	19630	19620	19630	19620	2
332	20250227	142700	374814030	19600	19630	19630	19600	707
333	20250227	142600	360956080	19650	19650	19650	19650	0
334	20250227	142500	360956080	19650	19650	19650	19650	0
335	20250227	142400	360956080	19650	19650	19650	19650	0
336	20250227	142300	360956080	19650	19630	19650	19630	2
337	20250227	142200	360916800	19650	19650	19650	19650	0
338	20250227	142100	360916800	19650	19650	19650	19650	0
339	20250227	142000	360916800	19650	19630	19650	19630	2
340	20250227	141900	360877520	19600	19610	19610	19600	62
341	20250227	141800	359662270	19600	19600	19600	19600	0
342	20250227	141700	359662270	19600	19600	19600	19600	0
343	20250227	141600	359662270	19600	19600	19600	19600	0
344	20250227	141500	359662270	19600	19600	19600	19600	0
345	20250227	141400	359662270	19600	19620	19620	19600	110
346	20250227	141300	357505620	19630	19630	19630	19630	0
347	20250227	141200	357505620	19630	19630	19630	19630	0
348	20250227	141100	357505620	19630	19630	19630	19630	0
349	20250227	141000	357505620	19630	19630	19630	19630	109
350	20250227	140900	355365950	19650	19650	19650	19650	0
351	20250227	140800	355365950	19650	19650	19650	19650	0
352	20250227	140700	355365950	19650	19650	19650	19650	0
353	20250227	140600	355365950	19650	19650	19650	19650	0
354	20250227	140500	355365950	19650	19650	19650	19650	0
355	20250227	140400	355365950	19650	19650	19650	19650	2
356	20250227	140300	355326650	19650	19650	19650	19650	0
357	20250227	140200	355326650	19650	19640	19650	19640	2
358	20250227	140100	355287360	19640	19640	19640	19640	0
359	20250227	140000	355287360	19640	19640	19640	19640	1
360	20250227	135900	355267720	19640	19640	19640	19640	1
361	20250227	135800	355248080	19670	19620	19670	19620	26
362	20250227	135700	354737710	19610	19650	19650	19610	51
363	20250227	135600	353737460	19620	19620	19620	19620	31
364	20250227	135500	353129240	19620	19630	19630	19620	1035
365	20250227	135400	332820390	19640	19650	19650	19640	7
366	20250227	135300	332682870	19670	19670	19670	19670	0
367	20250227	135200	332682870	19670	19670	19670	19670	17
368	20250227	135100	332348480	19660	19660	19660	19660	0
369	20250227	135000	332348480	19660	19660	19660	19660	0
370	20250227	134900	332348480	19660	19660	19660	19660	0
371	20250227	134800	332348480	19660	19660	19660	19660	0
372	20250227	134700	332348480	19660	19660	19660	19660	0
373	20250227	134600	332348480	19660	19660	19660	19660	0
374	20250227	134500	332348480	19660	19660	19660	19660	0
375	20250227	134400	332348480	19660	19660	19660	19660	0
376	20250227	134300	332348480	19660	19660	19660	19660	2
377	20250227	134200	332309160	19670	19670	19670	19670	0
378	20250227	134100	332309160	19670	19670	19670	19670	0
379	20250227	134000	332309160	19670	19670	19670	19670	0
380	20250227	133900	332309160	19670	19670	19670	19670	0
381	20250227	133800	332309160	19670	19670	19670	19670	0
382	20250227	133700	332309160	19670	19670	19670	19670	0
383	20250227	133600	332309160	19670	19670	19670	19670	0
384	20250227	133500	332309160	19670	19670	19670	19670	0
385	20250227	133400	332309160	19670	19670	19670	19670	0
386	20250227	133300	332309160	19670	19670	19670	19670	0
387	20250227	133200	332309160	19670	19670	19670	19670	0
388	20250227	133100	332309160	19670	19670	19670	19670	0
389	20250227	133000	332309160	19670	19670	19670	19670	0
390	20250227	132900	332309160	19670	19670	19670	19670	27
391	20250227	132800	331778070	19670	19670	19670	19670	0
392	20250227	132700	331778070	19670	19670	19670	19670	0
393	20250227	132600	331778070	19670	19670	19670	19670	2
394	20250227	132500	331738730	19670	19670	19670	19670	0
395	20250227	132400	331738730	19670	19670	19670	19670	0
396	20250227	132300	331738730	19670	19670	19670	19670	0
397	20250227	132200	331738730	19670	19670	19670	19670	1
398	20250227	132100	331719060	19680	19680	19680	19680	21
399	20250227	132000	331305780	19680	19680	19680	19680	0
400	20250227	131900	331305780	19680	19680	19680	19680	0
401	20250227	131800	331305780	19680	19680	19680	19680	0
402	20250227	131700	331305780	19680	19680	19680	19680	0
403	20250227	131600	331305780	19680	19680	19680	19680	1
404	20250227	131500	331286100	19670	19680	19680	19670	3
405	20250227	131400	331227070	19700	19700	19700	19700	0
406	20250227	131300	331227070	19700	19700	19700	19700	0
407	20250227	131200	331227070	19700	19700	19700	19700	0
408	20250227	131100	331227070	19700	19700	19700	19700	0
409	20250227	131000	331227070	19700	19700	19700	19700	0
410	20250227	130900	331227070	19700	19700	19700	19700	0
411	20250227	130800	331227070	19700	19700	19700	19700	0
412	20250227	130700	331227070	19700	19700	19700	19700	0
413	20250227	130600	331227070	19700	19730	19730	19700	2
414	20250227	130500	331187640	19710	19710	19710	19710	0
415	20250227	130400	331187640	19710	19710	19710	19710	0
416	20250227	130300	331187640	19710	19710	19710	19690	4
417	20250227	130200	331108840	19700	19710	19720	19700	4
418	20250227	130100	331030000	19700	19720	19720	19670	11
419	20250227	130000	330813200	19630	19650	19660	19630	227
420	20250227	125900	326351100	19620	19620	19620	19620	0
421	20250227	125800	326351100	19620	19620	19620	19620	0
422	20250227	125700	326351100	19620	19690	19690	19620	3000
423	20250227	125600	267464600	19710	19710	19710	19710	0
424	20250227	125500	267464600	19710	19710	19710	19710	0
425	20250227	125400	267464600	19710	19710	19710	19710	0
426	20250227	125300	267464600	19710	19710	19710	19710	0
427	20250227	125200	267464600	19710	19710	19710	19710	3
428	20250227	125100	267405470	19680	19740	19790	19680	337
429	20250227	125000	260768550	19740	19740	19740	19740	0
430	20250227	124900	260768550	19740	19740	19740	19740	0
431	20250227	124800	260768550	19740	19740	19740	19740	1
432	20250227	124700	260748810	19790	19790	19790	19790	0
433	20250227	124600	260748810	19790	19790	19790	19790	0
434	20250227	124500	260748810	19790	19740	19790	19740	5
435	20250227	124400	260649990	19710	19710	19710	19710	72
436	20250227	124300	259230870	19710	19730	19730	19690	530
437	20250227	124200	248793090	19780	19730	19780	19730	2
438	20250227	124100	248753580	19710	19710	19710	19710	0
439	20250227	124000	248753580	19710	19710	19710	19710	0
440	20250227	123900	248753580	19710	19710	19710	19710	27
441	20250227	123800	248221410	19700	19740	19790	19700	226
442	20250227	123700	243768650	19720	19720	19720	19720	0
443	20250227	123600	243768650	19720	19780	19790	19720	108
444	20250227	123500	241638610	19730	19780	19790	19730	14
445	20250227	123400	241362000	19730	19790	19790	19730	12
446	20250227	123300	241124910	19730	19790	19790	19730	26
447	20250227	123200	240611180	19730	19730	19800	19730	33
448	20250227	123100	239959230	19790	19770	19800	19730	62
449	20250227	123000	238733150	19750	19730	19750	19730	16
450	20250227	122900	238417310	19730	19730	19730	19730	0
451	20250227	122800	238417310	19730	19720	19730	19720	4
452	20250227	122700	238338410	19720	19730	19730	19720	4
453	20250227	122600	238259510	19770	19740	19770	19740	255
454	20250227	122500	233220900	19740	19740	19740	19740	0
455	20250227	122400	233220900	19740	19740	19740	19740	0
456	20250227	122300	233220900	19740	19740	19740	19740	0
457	20250227	122200	233220900	19740	19740	19740	19740	0
458	20250227	122100	233220900	19740	19740	19740	19740	1
459	20250227	122000	233201160	19730	19730	19730	19700	501
460	20250227	121900	223331180	19740	19740	19740	19740	0
461	20250227	121800	223331180	19740	19740	19740	19740	0
462	20250227	121700	223331180	19740	19740	19740	19740	0
463	20250227	121600	223331180	19740	19740	19740	19740	1
464	20250227	121500	223311440	19750	19740	19750	19740	2
465	20250227	121400	223271950	19740	19740	19740	19740	51
466	20250227	121300	222265210	19730	19730	19730	19730	36
467	20250227	121200	221554930	19730	19730	19730	19730	11
468	20250227	121100	221337900	19740	19740	19740	19740	0
469	20250227	121000	221337900	19740	19740	19740	19740	1
470	20250227	120900	221318160	19760	19760	19760	19760	0
471	20250227	120800	221318160	19760	19760	19760	19760	0
472	20250227	120700	221318160	19760	19760	19760	19760	0
473	20250227	120600	221318160	19760	19760	19760	19760	0
474	20250227	120500	221318160	19760	19760	19760	19760	0
475	20250227	120400	221318160	19760	19760	19760	19760	0
476	20250227	120300	221318160	19760	19760	19760	19760	0
477	20250227	120200	221318160	19760	19740	19760	19740	4
478	20250227	120100	221239160	19740	19740	19740	19740	0
479	20250227	120000	221239160	19740	19740	19740	19740	0
480	20250227	115900	221239160	19740	19740	19740	19740	0
481	20250227	115800	221239160	19740	19740	19740	19740	0
482	20250227	115700	221239160	19740	19740	19740	19740	0
483	20250227	115600	221239160	19740	19740	19740	19740	0
484	20250227	115500	221239160	19740	19740	19740	19740	0
485	20250227	115400	221239160	19740	19740	19740	19740	0
486	20250227	115300	221239160	19740	19740	19740	19740	0
487	20250227	115200	221239160	19740	19740	19740	19740	0
488	20250227	115100	221239160	19740	19740	19740	19740	0
489	20250227	115000	221239160	19740	19740	19740	19740	0
490	20250227	114900	221239160	19740	19740	19740	19740	0
491	20250227	114800	221239160	19740	19740	19740	19740	0
492	20250227	114700	221239160	19740	19740	19740	19740	26
493	20250227	114600	220725920	19740	19740	19740	19740	0
494	20250227	114500	220725920	19740	19740	19740	19740	0
495	20250227	114400	220725920	19740	19740	19740	19740	0
496	20250227	114300	220725920	19740	19740	19740	19740	0
497	20250227	114200	220725920	19740	19740	19740	19740	0
498	20250227	114100	220725920	19740	19740	19740	19740	0
499	20250227	114000	220725920	19740	19740	19740	19740	0
500	20250227	113900	220725920	19740	19740	19740	19740	0
501	20250227	113800	220725920	19740	19740	19740	19740	0
502	20250227	113700	220725920	19740	19740	19740	19740	55
503	20250227	113600	219640220	19740	19740	19740	19740	0
504	20250227	113500	219640220	19740	19740	19740	19740	0
505	20250227	113400	219640220	19740	19740	19740	19740	0
506	20250227	113300	219640220	19740	19740	19740	19740	0
507	20250227	113200	219640220	19740	19740	19740	19740	0
508	20250227	113100	219640220	19740	19740	19740	19740	0
509	20250227	113000	219640220	19740	19740	19740	19740	0
510	20250227	112900	219640220	19740	19740	19740	19740	1
511	20250227	112800	219620480	19790	19790	19790	19790	0
512	20250227	112700	219620480	19790	19740	19790	19740	14
513	20250227	112600	219343710	19730	19730	19730	19730	0
514	20250227	112500	219343710	19730	19740	19740	19730	2
515	20250227	112400	219304240	19780	19780	19780	19780	0
516	20250227	112300	219304240	19780	19740	19780	19740	21
517	20250227	112200	218889150	19780	19740	19790	19730	24
518	20250227	112100	218414900	19770	19730	19790	19730	16
519	20250227	112000	218098840	19730	19740	19790	19730	20
520	20250227	111900	217703910	19770	19730	19770	19730	2
521	20250227	111800	217664410	19730	19740	19740	19730	10
522	20250227	111700	217467070	19790	19790	19790	19790	0
523	20250227	111600	217467070	19790	19790	19790	19790	0
524	20250227	111500	217467070	19790	19790	19790	19790	0
525	20250227	111400	217467070	19790	19740	19790	19740	8
526	20250227	111300	217308900	19790	19760	19790	19730	105
527	20250227	111200	215233110	19760	19730	19770	19730	11
528	20250227	111100	215015860	19730	19710	19730	19710	46
529	20250227	111000	214108300	19720	19730	19730	19720	3
530	20250227	110900	214049130	19730	19730	19790	19730	10
531	20250227	110800	213851630	19710	19710	19710	19710	0
532	20250227	110700	213851630	19710	19710	19710	19710	0
533	20250227	110600	213851630	19710	19710	19710	19710	1
534	20250227	110500	213831920	19720	19720	19720	19720	0
535	20250227	110400	213831920	19720	19720	19720	19720	0
536	20250227	110300	213831920	19720	19720	19720	19720	0
537	20250227	110200	213831920	19720	19720	19720	19720	1
538	20250227	110100	213812200	19740	19740	19740	19740	0
539	20250227	110000	213812200	19740	19730	19740	19730	2
540	20250227	105900	213772730	19660	19660	19660	19660	0
541	20250227	105800	213772730	19660	19680	19680	19660	74
542	20250227	105700	212317240	19690	19700	19700	19690	226
543	20250227	105600	207867260	19710	19710	19710	19710	0
544	20250227	105500	207867260	19710	19710	19710	19710	0
545	20250227	105400	207867260	19710	19710	19710	19710	0
546	20250227	105300	207867260	19710	19720	19720	19710	28
547	20250227	105200	207315130	19720	19720	19720	19720	0
548	20250227	105100	207315130	19720	19720	19720	19720	0
549	20250227	105000	207315130	19720	19720	19720	19720	6
550	20250227	104900	207196810	19730	19730	19730	19730	0
551	20250227	104800	207196810	19730	19730	19730	19730	0
552	20250227	104700	207196810	19730	19740	19780	19730	7
553	20250227	104600	207058590	19720	19730	19740	19720	13
554	20250227	104500	206802110	19730	19730	19730	19730	0
555	20250227	104400	206802110	19730	19750	19750	19730	15
556	20250227	104300	206505900	19760	19760	19760	19760	7
557	20250227	104200	206367580	19800	19800	19800	19800	0
558	20250227	104100	206367580	19800	19800	19800	19800	0
559	20250227	104000	206367580	19800	19800	19800	19800	0
560	20250227	103900	206367580	19800	19800	19800	19800	0
561	20250227	103800	206367580	19800	19740	19800	19740	2
562	20250227	103700	206328040	19740	19780	19780	19740	386
563	20250227	103600	198705280	19790	19790	19790	19790	0
564	20250227	103500	198705280	19790	19800	19800	19790	3
565	20250227	103400	198645890	19790	19790	19790	19790	0
566	20250227	103300	198645890	19790	19790	19790	19790	0
567	20250227	103200	198645890	19790	19790	19790	19790	0
568	20250227	103100	198645890	19790	19790	19800	19790	8
569	20250227	103000	198487540	19780	19780	19780	19780	0
570	20250227	102900	198487540	19780	19780	19780	19780	50
571	20250227	102800	197498540	19810	19770	19810	19770	41
572	20250227	102700	196687930	19770	19770	19770	19770	1
573	20250227	102600	196668160	19760	19760	19760	19760	1
574	20250227	102500	196648400	19750	19750	19750	19750	0
575	20250227	102400	196648400	19750	19750	19750	19750	0
576	20250227	102300	196648400	19750	19750	19750	19750	0
577	20250227	102200	196648400	19750	19750	19750	19750	0
578	20250227	102100	196648400	19750	19750	19750	19750	0
579	20250227	102000	196648400	19750	19750	19750	19750	0
580	20250227	101900	196648400	19750	19750	19750	19750	1
581	20250227	101800	196628650	19740	19740	19740	19740	53
582	20250227	101700	195582430	19740	19740	19740	19740	0
583	20250227	101600	195582430	19740	19740	19740	19740	0
584	20250227	101500	195582430	19740	19700	19740	19700	68
585	20250227	101400	194240830	19700	19730	19730	19700	45
586	20250227	101300	193354180	19730	19730	19730	19730	28
587	20250227	101200	192801740	19720	19720	19720	19720	2
588	20250227	101100	192762300	19730	19770	19770	19730	173
589	20250227	101000	189348020	19770	19770	19770	19770	0
590	20250227	100900	189348020	19770	19770	19770	19770	0
591	20250227	100800	189348020	19770	19770	19770	19770	380
592	20250227	100700	181835420	19810	19810	19810	19810	0
593	20250227	100600	181835420	19810	19810	19810	19810	0
594	20250227	100500	181835420	19810	19810	19810	19810	0
595	20250227	100400	181835420	19810	19810	19810	19810	0
596	20250227	100300	181835420	19810	19810	19810	19810	0
597	20250227	100200	181835420	19810	19810	19810	19810	0
598	20250227	100100	181835420	19810	19810	19810	19810	0
599	20250227	100000	181835420	19810	19770	19810	19770	20
600	20250227	095900	181439980	19770	19770	19770	19770	0
601	20250227	095800	181439980	19770	19770	19770	19770	0
602	20250227	095700	181439980	19770	19770	19770	19760	4
603	20250227	095600	181360910	19760	19770	19770	19760	73
604	20250227	095500	179917900	19770	19770	19770	19760	1682
605	20250227	095400	146672090	19800	19800	19800	19800	0
606	20250227	095300	146672090	19800	19780	19800	19750	96
607	20250227	095200	144775220	19790	19790	19790	19790	0
608	20250227	095100	144775220	19790	19790	19790	19790	1
609	20250227	095000	144755430	19790	19800	19800	19790	7
610	20250227	094900	144616870	19810	19810	19810	19810	0
611	20250227	094800	144616870	19810	19810	19810	19810	0
612	20250227	094700	144616870	19810	19800	19810	19800	100
613	20250227	094600	142636840	19770	19770	19770	19770	0
614	20250227	094500	142636840	19770	19750	19770	19750	391
615	20250227	094400	134912690	19780	19790	19800	19740	29
616	20250227	094300	134339730	19740	19740	19800	19740	21
617	20250227	094200	133924630	19740	19770	19770	19740	72
618	20250227	094100	132502590	19780	19780	19780	19780	0
619	20250227	094000	132502590	19780	19780	19780	19780	0
620	20250227	093900	132502590	19780	19800	19800	19780	46
621	20250227	093800	131591890	19800	19800	19800	19800	0
622	20250227	093700	131591890	19800	19800	19800	19800	0
623	20250227	093600	131591890	19800	19800	19800	19800	0
624	20250227	093500	131591890	19800	19800	19800	19800	0
625	20250227	093400	131591890	19800	19800	19800	19800	0
626	20250227	093300	131591890	19800	19800	19800	19800	0
627	20250227	093200	131591890	19800	19800	19800	19800	0
628	20250227	093100	131591890	19800	19800	19800	19800	77
629	20250227	093000	130067290	19820	19820	19820	19820	0
630	20250227	092900	130067290	19820	19820	19820	19820	0
631	20250227	092800	130067290	19820	19820	19820	19820	37
632	20250227	092700	129333950	19820	19820	19820	19820	0
633	20250227	092600	129333950	19820	19820	19820	19820	3
634	20250227	092500	129274490	19820	19820	19820	19750	2028
635	20250227	092400	89215190	19850	19850	19850	19850	0
636	20250227	092300	89215190	19850	19710	19850	19710	2768
637	20250227	092200	34501940	19700	19700	19700	19700	0
638	20250227	092100	34501940	19700	19700	19700	19700	0
639	20250227	092000	34501940	19700	19700	19700	19700	0
640	20250227	091900	34501940	19700	19700	19700	19690	238
641	20250227	091800	29814370	19760	19730	19760	19730	106
642	20250227	091700	27719890	19740	19740	19760	19740	898
643	20250227	091600	9993350	19750	19740	19750	19740	104
644	20250227	091500	7940380	19660	19690	19690	19660	100
645	20250227	091400	5973180	19700	19700	19700	19700	0
646	20250227	091300	5973180	19700	19760	19760	19700	231
647	20250227	091200	1418760	19800	19800	19800	19800	0
648	20250227	091100	1418760	19800	19800	19800	19800	0
649	20250227	091000	1418760	19800	19800	19800	19800	0
650	20250227	090900	1418760	19800	19800	19800	19800	0
651	20250227	090800	1418760	19800	19800	19800	19800	0
652	20250227	090700	1418760	19800	19800	19800	19800	0
653	20250227	090600	1418760	19800	19800	19800	19800	0
654	20250227	090500	1418760	19800	19800	19800	19800	0
655	20250227	090400	1418760	19800	19800	19800	19800	10
656	20250227	090300	1220760	19800	19800	19800	19800	1
657	20250227	090200	1200960	19640	19640	19640	19640	0
658	20250227	090100	1200960	19640	19750	19750	19640	58
659	20250227	090000	59400	19800	19800	19800	19800	3