KissMeData/138610/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202700	2737673200	15540	15540	15540	15540	1533
3	20250227	202600	2737673200	15540	15540	15540	15540	0
4	20250227	202500	2737673200	15540	15540	15540	15540	0
5	20250227	202400	2737673200	15540	15540	15540	15540	0
6	20250227	202300	2737673200	15540	15540	15540	15540	0
7	20250227	202200	2737673200	15540	15540	15540	15540	0
8	20250227	202100	2737673200	15540	15540	15540	15540	0
9	20250227	202000	2737673200	15540	15540	15540	15540	0
10	20250227	201900	2737673200	15540	15540	15540	15540	0
11	20250227	201800	2737673200	15540	15540	15540	15540	0
12	20250227	201700	2737673200	15540	15540	15540	15540	0
13	20250227	201600	2737673200	15540	15540	15540	15540	0
14	20250227	201500	2737673200	15540	15540	15540	15540	0
15	20250227	201400	2737673200	15540	15540	15540	15540	0
16	20250227	201300	2737673200	15540	15540	15540	15540	0
17	20250227	201200	2737673200	15540	15540	15540	15540	0
18	20250227	201100	2737673200	15540	15540	15540	15540	0
19	20250227	201000	2737673200	15540	15540	15540	15540	0
20	20250227	200900	2737673200	15540	15540	15540	15540	0
21	20250227	200800	2737673200	15540	15540	15540	15540	0
22	20250227	200700	2737673200	15540	15540	15540	15540	0
23	20250227	200600	2737673200	15540	15540	15540	15540	0
24	20250227	200500	2737673200	15540	15540	15540	15540	0
25	20250227	200400	2737673200	15540	15540	15540	15540	0
26	20250227	200300	2737673200	15540	15540	15540	15540	0
27	20250227	200200	2737673200	15540	15540	15540	15540	0
28	20250227	200100	2737673200	15540	15540	15540	15540	0
29	20250227	200000	2737673200	15540	15540	15540	15540	0
30	20250227	195900	2737673200	15540	15540	15540	15540	0
31	20250227	195800	2737673200	15540	15540	15540	15540	0
32	20250227	195700	2737673200	15540	15540	15540	15540	1533
33	20250227	195600	2737673200	15540	15540	15540	15540	0
34	20250227	195500	2737673200	15540	15540	15540	15540	0
35	20250227	195400	2737673200	15540	15540	15540	15540	0
36	20250227	195300	2737673200	15540	15540	15540	15540	0
37	20250227	195200	2737673200	15540	15540	15540	15540	0
38	20250227	195100	2737673200	15540	15540	15540	15540	0
39	20250227	195000	2737673200	15540	15540	15540	15540	0
40	20250227	194900	2737673200	15540	15540	15540	15540	0
41	20250227	194800	2737673200	15540	15540	15540	15540	0
42	20250227	194700	2737673200	15540	15540	15540	15540	0
43	20250227	194600	2737673200	15540	15540	15540	15540	0
44	20250227	194500	2737673200	15540	15540	15540	15540	0
45	20250227	194400	2737673200	15540	15540	15540	15540	0
46	20250227	194300	2737673200	15540	15540	15540	15540	0
47	20250227	194200	2737673200	15540	15540	15540	15540	0
48	20250227	194100	2737673200	15540	15540	15540	15540	0
49	20250227	194000	2737673200	15540	15540	15540	15540	0
50	20250227	193900	2737673200	15540	15540	15540	15540	0
51	20250227	193800	2737673200	15540	15540	15540	15540	0
52	20250227	193700	2737673200	15540	15540	15540	15540	0
53	20250227	193600	2737673200	15540	15540	15540	15540	0
54	20250227	193500	2737673200	15540	15540	15540	15540	0
55	20250227	193400	2737673200	15540	15540	15540	15540	0
56	20250227	193300	2737673200	15540	15540	15540	15540	0
57	20250227	193200	2737673200	15540	15540	15540	15540	0
58	20250227	193100	2737673200	15540	15540	15540	15540	0
59	20250227	193000	2737673200	15540	15540	15540	15540	0
60	20250227	192900	2737673200	15540	15540	15540	15540	0
61	20250227	192800	2737673200	15540	15540	15540	15540	0
62	20250227	192700	2737673200	15540	15540	15540	15540	1533
63	20250227	192600	2737673200	15540	15540	15540	15540	0
64	20250227	192500	2737673200	15540	15540	15540	15540	0
65	20250227	192400	2737673200	15540	15540	15540	15540	0
66	20250227	192300	2737673200	15540	15540	15540	15540	0
67	20250227	192200	2737673200	15540	15540	15540	15540	0
68	20250227	192100	2737673200	15540	15540	15540	15540	0
69	20250227	192000	2737673200	15540	15540	15540	15540	0
70	20250227	191900	2737673200	15540	15540	15540	15540	0
71	20250227	191800	2737673200	15540	15540	15540	15540	0
72	20250227	191700	2737673200	15540	15540	15540	15540	0
73	20250227	191600	2737673200	15540	15540	15540	15540	0
74	20250227	191500	2737673200	15540	15540	15540	15540	0
75	20250227	191400	2737673200	15540	15540	15540	15540	0
76	20250227	191300	2737673200	15540	15540	15540	15540	0
77	20250227	191200	2737673200	15540	15540	15540	15540	0
78	20250227	191100	2737673200	15540	15540	15540	15540	0
79	20250227	191000	2737673200	15540	15540	15540	15540	0
80	20250227	190900	2737673200	15540	15540	15540	15540	0
81	20250227	190800	2737673200	15540	15540	15540	15540	0
82	20250227	190700	2737673200	15540	15540	15540	15540	0
83	20250227	190600	2737673200	15540	15540	15540	15540	0
84	20250227	190500	2737673200	15540	15540	15540	15540	0
85	20250227	190400	2737673200	15540	15540	15540	15540	0
86	20250227	190300	2737673200	15540	15540	15540	15540	0
87	20250227	190200	2737673200	15540	15540	15540	15540	0
88	20250227	190100	2737673200	15540	15540	15540	15540	0
89	20250227	190000	2737673200	15540	15540	15540	15540	0
90	20250227	185900	2737673200	15540	15540	15540	15540	0
91	20250227	185800	2737673200	15540	15540	15540	15540	0
92	20250227	185700	2737673200	15540	15540	15540	15540	1533
93	20250227	185600	2737673200	15540	15540	15540	15540	0
94	20250227	185500	2737673200	15540	15540	15540	15540	0
95	20250227	185400	2737673200	15540	15540	15540	15540	0
96	20250227	185300	2737673200	15540	15540	15540	15540	0
97	20250227	185200	2737673200	15540	15540	15540	15540	0
98	20250227	185100	2737673200	15540	15540	15540	15540	0
99	20250227	185000	2737673200	15540	15540	15540	15540	0
100	20250227	184900	2737673200	15540	15540	15540	15540	0
101	20250227	184800	2737673200	15540	15540	15540	15540	0
102	20250227	184700	2737673200	15540	15540	15540	15540	0
103	20250227	184600	2737673200	15540	15540	15540	15540	0
104	20250227	184500	2737673200	15540	15540	15540	15540	0
105	20250227	184400	2737673200	15540	15540	15540	15540	0
106	20250227	184300	2737673200	15540	15540	15540	15540	0
107	20250227	184200	2737673200	15540	15540	15540	15540	0
108	20250227	184100	2737673200	15540	15540	15540	15540	0
109	20250227	184000	2737673200	15540	15540	15540	15540	0
110	20250227	183900	2737673200	15540	15540	15540	15540	0
111	20250227	183800	2737673200	15540	15540	15540	15540	0
112	20250227	183700	2737673200	15540	15540	15540	15540	0
113	20250227	183600	2737673200	15540	15540	15540	15540	0
114	20250227	183500	2737673200	15540	15540	15540	15540	0
115	20250227	183400	2737673200	15540	15540	15540	15540	0
116	20250227	183300	2737673200	15540	15540	15540	15540	0
117	20250227	183200	2737673200	15540	15540	15540	15540	0
118	20250227	183100	2737673200	15540	15540	15540	15540	0
119	20250227	183000	2737673200	15540	15540	15540	15540	0
120	20250227	182900	2737673200	15540	15540	15540	15540	0
121	20250227	182800	2737673200	15540	15540	15540	15540	0
122	20250227	182700	2737673200	15540	15540	15540	15540	1533
123	20250227	182600	2737673200	15540	15540	15540	15540	0
124	20250227	182500	2737673200	15540	15540	15540	15540	0
125	20250227	182400	2737673200	15540	15540	15540	15540	0
126	20250227	182300	2737673200	15540	15540	15540	15540	0
127	20250227	182200	2737673200	15540	15540	15540	15540	0
128	20250227	182100	2737673200	15540	15540	15540	15540	0
129	20250227	182000	2737673200	15540	15540	15540	15540	0
130	20250227	181900	2737673200	15540	15540	15540	15540	0
131	20250227	181800	2737673200	15540	15540	15540	15540	0
132	20250227	181700	2737673200	15540	15540	15540	15540	0
133	20250227	181600	2737673200	15540	15540	15540	15540	0
134	20250227	181500	2737673200	15540	15540	15540	15540	0
135	20250227	181400	2737673200	15540	15540	15540	15540	0
136	20250227	181300	2737673200	15540	15540	15540	15540	0
137	20250227	181200	2737673200	15540	15540	15540	15540	0
138	20250227	181100	2737673200	15540	15540	15540	15540	0
139	20250227	181000	2737673200	15540	15540	15540	15540	0
140	20250227	180900	2737673200	15540	15540	15540	15540	0
141	20250227	180800	2737673200	15540	15540	15540	15540	0
142	20250227	180700	2737673200	15540	15540	15540	15540	0
143	20250227	180600	2737673200	15540	15540	15540	15540	0
144	20250227	180500	2737673200	15540	15540	15540	15540	0
145	20250227	180400	2737673200	15540	15540	15540	15540	0
146	20250227	180300	2737673200	15540	15540	15540	15540	0
147	20250227	180200	2737673200	15540	15540	15540	15540	0
148	20250227	180100	2737673200	15540	15540	15540	15540	0
149	20250227	180000	2737673200	15540	15540	15540	15540	0
150	20250227	175900	2737673200	15540	15540	15540	15540	0
151	20250227	175800	2737673200	15540	15540	15540	15540	0
152	20250227	175700	2737673200	15540	15540	15540	15540	1533
153	20250227	175600	2737673200	15540	15540	15540	15540	0
154	20250227	175500	2737673200	15540	15540	15540	15540	0
155	20250227	175400	2737673200	15540	15540	15540	15540	0
156	20250227	175300	2737673200	15540	15540	15540	15540	0
157	20250227	175200	2737673200	15540	15540	15540	15540	0
158	20250227	175100	2737673200	15540	15540	15540	15540	0
159	20250227	175000	2737673200	15540	15540	15540	15540	0
160	20250227	174900	2737673200	15540	15540	15540	15540	0
161	20250227	174800	2737673200	15540	15540	15540	15540	0
162	20250227	174700	2737673200	15540	15540	15540	15540	0
163	20250227	174600	2737673200	15540	15540	15540	15540	0
164	20250227	174500	2737673200	15540	15540	15540	15540	0
165	20250227	174400	2737673200	15540	15540	15540	15540	0
166	20250227	174300	2737673200	15540	15540	15540	15540	0
167	20250227	174200	2737673200	15540	15540	15540	15540	0
168	20250227	174100	2737673200	15540	15540	15540	15540	0
169	20250227	174000	2737673200	15540	15540	15540	15540	0
170	20250227	173900	2737673200	15540	15540	15540	15540	0
171	20250227	173800	2737673200	15540	15540	15540	15540	0
172	20250227	173700	2737673200	15540	15540	15540	15540	0
173	20250227	173600	2737673200	15540	15540	15540	15540	0
174	20250227	173500	2737673200	15540	15540	15540	15540	0
175	20250227	173400	2737673200	15540	15540	15540	15540	0
176	20250227	173300	2737673200	15540	15540	15540	15540	0
177	20250227	173200	2737673200	15540	15540	15540	15540	0
178	20250227	173100	2737673200	15540	15540	15540	15540	0
179	20250227	173000	2737673200	15540	15540	15540	15540	0
180	20250227	172900	2737673200	15540	15540	15540	15540	0
181	20250227	172800	2737673200	15540	15540	15540	15540	0
182	20250227	172700	2737673200	15540	15540	15540	15540	1533
183	20250227	172600	2737673200	15540	15540	15540	15540	0
184	20250227	172500	2737673200	15540	15540	15540	15540	0
185	20250227	172400	2737673200	15540	15540	15540	15540	0
186	20250227	172300	2737673200	15540	15540	15540	15540	0
187	20250227	172200	2737673200	15540	15540	15540	15540	0
188	20250227	172100	2737673200	15540	15540	15540	15540	0
189	20250227	172000	2737673200	15540	15540	15540	15540	0
190	20250227	171900	2737673200	15540	15540	15540	15540	0
191	20250227	171800	2737673200	15540	15540	15540	15540	0
192	20250227	171700	2737673200	15540	15540	15540	15540	0
193	20250227	171600	2737673200	15540	15540	15540	15540	0
194	20250227	171500	2737673200	15540	15540	15540	15540	0
195	20250227	171400	2737673200	15540	15540	15540	15540	0
196	20250227	171300	2737673200	15540	15540	15540	15540	0
197	20250227	171200	2737673200	15540	15540	15540	15540	0
198	20250227	171100	2737673200	15540	15540	15540	15540	0
199	20250227	171000	2737673200	15540	15540	15540	15540	0
200	20250227	170900	2737673200	15540	15540	15540	15540	0
201	20250227	170800	2737673200	15540	15540	15540	15540	0
202	20250227	170700	2737673200	15540	15540	15540	15540	0
203	20250227	170600	2737673200	15540	15540	15540	15540	0
204	20250227	170500	2737673200	15540	15540	15540	15540	0
205	20250227	170400	2737673200	15540	15540	15540	15540	0
206	20250227	170300	2737673200	15540	15540	15540	15540	0
207	20250227	170200	2737673200	15540	15540	15540	15540	0
208	20250227	170100	2737673200	15540	15540	15540	15540	0
209	20250227	170000	2737673200	15540	15540	15540	15540	0
210	20250227	165900	2737673200	15540	15540	15540	15540	0
211	20250227	165800	2737673200	15540	15540	15540	15540	0
212	20250227	165700	2737673200	15540	15540	15540	15540	1533
213	20250227	165600	2737673200	15540	15540	15540	15540	0
214	20250227	165500	2737673200	15540	15540	15540	15540	0
215	20250227	165400	2737673200	15540	15540	15540	15540	0
216	20250227	165300	2737673200	15540	15540	15540	15540	0
217	20250227	165200	2737673200	15540	15540	15540	15540	0
218	20250227	165100	2737673200	15540	15540	15540	15540	0
219	20250227	165000	2737673200	15540	15540	15540	15540	0
220	20250227	164900	2737673200	15540	15540	15540	15540	0
221	20250227	164800	2737673200	15540	15540	15540	15540	0
222	20250227	164700	2737673200	15540	15540	15540	15540	0
223	20250227	164600	2737673200	15540	15540	15540	15540	0
224	20250227	164500	2737673200	15540	15540	15540	15540	0
225	20250227	164400	2737673200	15540	15540	15540	15540	0
226	20250227	164300	2737673200	15540	15540	15540	15540	0
227	20250227	164200	2737673200	15540	15540	15540	15540	0
228	20250227	164100	2737673200	15540	15540	15540	15540	0
229	20250227	164000	2737673200	15540	15540	15540	15540	0
230	20250227	163900	2737673200	15540	15540	15540	15540	0
231	20250227	163800	2737673200	15540	15540	15540	15540	0
232	20250227	163700	2737673200	15540	15540	15540	15540	0
233	20250227	163600	2737673200	15540	15540	15540	15540	0
234	20250227	163500	2737673200	15540	15540	15540	15540	0
235	20250227	163400	2737673200	15540	15540	15540	15540	0
236	20250227	163300	2737673200	15540	15540	15540	15540	0
237	20250227	163200	2737673200	15540	15540	15540	15540	0
238	20250227	163100	2737673200	15540	15540	15540	15540	0
239	20250227	163000	2737673200	15540	15540	15540	15540	0
240	20250227	162900	2737673200	15540	15540	15540	15540	0
241	20250227	162800	2737673200	15540	15540	15540	15540	0
242	20250227	162700	2737673200	15540	15540	15540	15540	1533
243	20250227	162600	2737673200	15540	15540	15540	15540	0
244	20250227	162500	2737673200	15540	15540	15540	15540	0
245	20250227	162400	2737673200	15540	15540	15540	15540	0
246	20250227	162300	2737673200	15540	15540	15540	15540	0
247	20250227	162200	2737673200	15540	15540	15540	15540	0
248	20250227	162100	2737673200	15540	15540	15540	15540	0
249	20250227	162000	2737673200	15540	15540	15540	15540	0
250	20250227	161900	2737673200	15540	15540	15540	15540	0
251	20250227	161800	2737673200	15540	15540	15540	15540	0
252	20250227	161700	2737673200	15540	15540	15540	15540	0
253	20250227	161600	2737673200	15540	15540	15540	15540	0
254	20250227	161500	2737673200	15540	15540	15540	15540	0
255	20250227	161400	2737673200	15540	15540	15540	15540	0
256	20250227	161300	2737673200	15540	15540	15540	15540	0
257	20250227	161200	2737673200	15540	15540	15540	15540	0
258	20250227	161100	2737673200	15540	15540	15540	15540	0
259	20250227	161000	2737673200	15540	15540	15540	15540	0
260	20250227	160900	2737673200	15540	15540	15540	15540	0
261	20250227	160800	2737673200	15540	15540	15540	15540	0
262	20250227	160700	2737673200	15540	15540	15540	15540	0
263	20250227	160600	2737673200	15540	15540	15540	15540	0
264	20250227	160500	2737673200	15540	15540	15540	15540	0
265	20250227	160400	2737673200	15540	15540	15540	15540	0
266	20250227	160300	2737673200	15540	15540	15540	15540	0
267	20250227	160200	2737673200	15540	15540	15540	15540	0
268	20250227	160100	2737673200	15540	15540	15540	15540	0
269	20250227	160000	2737673200	15540	15540	15540	15540	0
270	20250227	155900	2737673200	15540	15540	15540	15540	0
271	20250227	155800	2737673200	15540	15540	15540	15540	0
272	20250227	155700	2737673200	15540	15540	15540	15540	1533
273	20250227	155600	2737673200	15540	15540	15540	15540	0
274	20250227	155500	2737673200	15540	15540	15540	15540	0
275	20250227	155400	2737673200	15540	15540	15540	15540	0
276	20250227	155300	2737673200	15540	15540	15540	15540	0
277	20250227	155200	2737673200	15540	15540	15540	15540	0
278	20250227	155100	2737673200	15540	15540	15540	15540	0
279	20250227	155000	2737673200	15540	15540	15540	15540	0
280	20250227	154900	2737673200	15540	15540	15540	15540	0
281	20250227	154800	2737673200	15540	15540	15540	15540	0
282	20250227	154700	2737673200	15540	15540	15540	15540	0
283	20250227	154600	2737673200	15540	15540	15540	15540	0
284	20250227	154500	2737673200	15540	15540	15540	15540	0
285	20250227	154400	2737673200	15540	15540	15540	15540	0
286	20250227	154300	2737673200	15540	15540	15540	15540	0
287	20250227	154200	2737673200	15540	15540	15540	15540	0
288	20250227	154100	2737673200	15540	15540	15540	15540	0
289	20250227	154000	2737673200	15540	15540	15540	15540	0
290	20250227	153900	2737673200	15540	15540	15540	15540	0
291	20250227	153800	2737673200	15540	15540	15540	15540	0
292	20250227	153700	2737673200	15540	15540	15540	15540	0
293	20250227	153600	2737673200	15540	15540	15540	15540	0
294	20250227	153500	2737673200	15540	15540	15540	15540	0
295	20250227	153400	2737673200	15540	15540	15540	15540	0
296	20250227	153300	2737673200	15540	15540	15540	15540	0
297	20250227	153200	2737673200	15540	15540	15540	15540	0
298	20250227	153100	2737673200	15540	15540	15540	15540	0
299	20250227	153000	2737673200	15540	15540	15540	15540	1533
300	20250227	152900	2713850380	15540	15540	15540	15540	0
301	20250227	152800	2713850380	15540	15540	15540	15540	0
302	20250227	152700	2713850380	15540	15540	15540	15540	0
303	20250227	152600	2713850380	15540	15540	15540	15540	0
304	20250227	152500	2713850380	15540	15540	15540	15540	0
305	20250227	152400	2713850380	15540	15540	15540	15540	0
306	20250227	152300	2713850380	15540	15540	15540	15540	0
307	20250227	152200	2713850380	15540	15540	15540	15540	0
308	20250227	152100	2713850380	15540	15540	15540	15540	0
309	20250227	152000	2713850380	15540	15540	15540	15540	0
310	20250227	151900	2713850380	15540	15510	15540	15500	332
311	20250227	151800	2708702690	15510	15510	15520	15510	1069
312	20250227	151700	2692122440	15510	15530	15530	15510	122
313	20250227	151600	2690230100	15520	15520	15520	15520	223
314	20250227	151500	2686769140	15530	15530	15530	15530	280
315	20250227	151400	2682420740	15530	15540	15540	15530	170
316	20250227	151300	2679780310	15530	15530	15530	15530	15
317	20250227	151200	2679547360	15520	15520	15520	15520	98
318	20250227	151100	2678026400	15520	15520	15520	15520	130
319	20250227	151000	2676008800	15520	15520	15520	15520	284
320	20250227	150900	2671601120	15570	15570	15570	15570	0
321	20250227	150800	2671601120	15570	15570	15570	15570	21
322	20250227	150700	2671274150	15570	15570	15570	15570	10
323	20250227	150600	2671118450	15560	15520	15560	15520	675
324	20250227	150500	2660638050	15530	15530	15530	15530	0
325	20250227	150400	2660638050	15530	15540	15540	15530	300
326	20250227	150300	2655978680	15540	15540	15540	15540	9
327	20250227	150200	2655838820	15540	15540	15540	15540	17
328	20250227	150100	2655574640	15600	15540	15600	15540	3
329	20250227	150000	2655527960	15600	15590	15600	15590	34
330	20250227	145900	2654997800	15600	15600	15600	15600	0
331	20250227	145800	2654997800	15600	15600	15600	15600	0
332	20250227	145700	2654997800	15600	15600	15600	15600	0
333	20250227	145600	2654997800	15600	15590	15600	15590	3
334	20250227	145500	2654951020	15590	15540	15600	15540	302
335	20250227	145400	2650253620	15500	15500	15500	15500	7
336	20250227	145300	2650145120	15550	15540	15550	15540	52
337	20250227	145200	2649337000	15540	15540	15540	15540	0
338	20250227	145100	2649337000	15540	15500	15540	15500	174
339	20250227	145000	2646639600	15500	15500	15500	15500	0
340	20250227	144900	2646639600	15500	15500	15500	15500	11
341	20250227	144800	2646469100	15500	15500	15500	15500	21
342	20250227	144700	2646143600	15500	15500	15500	15500	10
343	20250227	144600	2645988600	15500	15500	15500	15500	332
344	20250227	144500	2640842600	15500	15510	15510	15500	81
345	20250227	144400	2639587090	15510	15510	15510	15510	333
346	20250227	144300	2634422260	15500	15500	15500	15500	0
347	20250227	144200	2634422260	15500	15500	15500	15500	1
348	20250227	144100	2634406760	15550	15500	15550	15500	31
349	20250227	144000	2633926210	15490	15490	15490	15490	0
350	20250227	143900	2633926210	15490	15510	15510	15490	12
351	20250227	143800	2633740170	15500	15500	15500	15500	150
352	20250227	143700	2631415170	15500	15500	15500	15500	14
353	20250227	143600	2631198170	15500	15500	15500	15500	350
354	20250227	143500	2625773170	15500	15500	15500	15500	37
355	20250227	143400	2625199670	15500	15500	15500	15500	308
356	20250227	143300	2620425670	15500	15540	15540	15500	2020
357	20250227	143200	2589098510	15550	15550	15550	15550	6
358	20250227	143100	2589005210	15550	15580	15580	15530	3375
359	20250227	143000	2536494000	15580	15590	15590	15580	460
360	20250227	142900	2529326900	15600	15600	15600	15600	2
361	20250227	142800	2529295700	15600	15600	15600	15600	0
362	20250227	142700	2529295700	15600	15600	15600	15600	0
363	20250227	142600	2529295700	15600	15580	15600	15580	105
364	20250227	142500	2527658700	15580	15600	15600	15580	1187
365	20250227	142400	2509157310	15600	15630	15630	15600	276
366	20250227	142300	2504851410	15630	15610	15630	15610	105
367	20250227	142200	2503212260	15610	15620	15620	15610	211
368	20250227	142100	2499918430	15610	15610	15610	15610	1
369	20250227	142000	2499902820	15600	15600	15600	15600	0
370	20250227	141900	2499902820	15600	15600	15600	15600	0
371	20250227	141800	2499902820	15600	15600	15600	15600	1
372	20250227	141700	2499887220	15640	15640	15640	15640	4
373	20250227	141600	2499824660	15600	15600	15600	15600	0
374	20250227	141500	2499824660	15600	15600	15600	15600	0
375	20250227	141400	2499824660	15600	15600	15600	15600	0
376	20250227	141300	2499824660	15600	15600	15600	15600	0
377	20250227	141200	2499824660	15600	15600	15600	15600	0
378	20250227	141100	2499824660	15600	15600	15600	15600	0
379	20250227	141000	2499824660	15600	15600	15600	15600	30
380	20250227	140900	2499356660	15600	15600	15600	15600	1
381	20250227	140800	2499341060	15600	15600	15600	15600	20
382	20250227	140700	2499029060	15590	15590	15590	15590	0
383	20250227	140600	2499029060	15590	15600	15600	15590	50
384	20250227	140500	2498249310	15660	15660	15660	15660	0
385	20250227	140400	2498249310	15660	15660	15660	15660	0
386	20250227	140300	2498249310	15660	15660	15660	15660	0
387	20250227	140200	2498249310	15660	15660	15660	15660	41
388	20250227	140100	2497607250	15660	15660	15660	15660	53
389	20250227	140000	2496777270	15660	15660	15660	15660	4
390	20250227	135900	2496714630	15660	15660	15660	15660	2
391	20250227	135800	2496683310	15590	15640	15650	15590	29
392	20250227	135700	2496230940	15600	15600	15600	15600	0
393	20250227	135600	2496230940	15600	15600	15600	15600	0
394	20250227	135500	2496230940	15600	15600	15600	15600	200
395	20250227	135400	2493110940	15600	15620	15620	15600	3534
396	20250227	135300	2437948410	15620	15620	15620	15620	0
397	20250227	135200	2437948410	15620	15620	15620	15620	45
398	20250227	135100	2437245510	15620	15620	15620	15620	0
399	20250227	135000	2437245510	15620	15620	15620	15620	0
400	20250227	134900	2437245510	15620	15620	15620	15620	0
401	20250227	134800	2437245510	15620	15620	15620	15620	0
402	20250227	134700	2437245510	15620	15620	15620	15620	1
403	20250227	134600	2437229890	15620	15620	15620	15620	0
404	20250227	134500	2437229890	15620	15620	15620	15620	33
405	20250227	134400	2436714430	15620	15650	15650	15620	775
406	20250227	134300	2424593830	15690	15690	15690	15690	0
407	20250227	134200	2424593830	15690	15650	15690	15650	44
408	20250227	134100	2423904990	15650	15650	15650	15650	0
409	20250227	134000	2423904990	15650	15650	15650	15650	0
410	20250227	133900	2423904990	15650	15650	15650	15650	0
411	20250227	133800	2423904990	15650	15650	15650	15650	0
412	20250227	133700	2423904990	15650	15650	15650	15650	0
413	20250227	133600	2423904990	15650	15650	15650	15650	0
414	20250227	133500	2423904990	15650	15660	15660	15650	12
415	20250227	133400	2423717180	15660	15660	15660	15660	1
416	20250227	133300	2423701520	15670	15670	15670	15670	59
417	20250227	133200	2422776990	15670	15670	15670	15670	0
418	20250227	133100	2422776990	15670	15670	15670	15670	0
419	20250227	133000	2422776990	15670	15670	15670	15670	0
420	20250227	132900	2422776990	15670	15670	15670	15670	40
421	20250227	132800	2422150190	15670	15670	15670	15670	1
422	20250227	132700	2422134520	15660	15660	15660	15660	0
423	20250227	132600	2422134520	15660	15660	15660	15660	0
424	20250227	132500	2422134520	15660	15660	15660	15660	6
425	20250227	132400	2422040560	15630	15630	15630	15630	0
426	20250227	132300	2422040560	15630	15630	15630	15620	662
427	20250227	132200	2411699460	15620	15620	15620	15620	0
428	20250227	132100	2411699460	15620	15620	15620	15620	0
429	20250227	132000	2411699460	15620	15630	15630	15620	50
430	20250227	131900	2410918440	15680	15680	15680	15680	50
431	20250227	131800	2410134440	15630	15630	15630	15630	150
432	20250227	131700	2407789940	15630	15630	15630	15630	33
433	20250227	131600	2407274150	15630	15650	15650	15630	401
434	20250227	131500	2401004620	15690	15690	15690	15690	0
435	20250227	131400	2401004620	15690	15690	15690	15690	0
436	20250227	131300	2401004620	15690	15690	15690	15690	447
437	20250227	131200	2393991190	15640	15640	15640	15640	0
438	20250227	131100	2393991190	15640	15640	15640	15640	0
439	20250227	131000	2393991190	15640	15640	15640	15640	0
440	20250227	130900	2393991190	15640	15640	15640	15640	8
441	20250227	130800	2393866070	15640	15640	15640	15640	0
442	20250227	130700	2393866070	15640	15640	15640	15640	0
443	20250227	130600	2393866070	15640	15640	15640	15640	0
444	20250227	130500	2393866070	15640	15640	15640	15640	0
445	20250227	130400	2393866070	15640	15640	15640	15640	117
446	20250227	130300	2392036190	15640	15640	15640	15640	0
447	20250227	130200	2392036190	15640	15640	15640	15640	0
448	20250227	130100	2392036190	15640	15640	15640	15640	0
449	20250227	130000	2392036190	15640	15640	15640	15640	465
450	20250227	125900	2384763590	15640	15640	15640	15640	66
451	20250227	125800	2383731350	15640	15640	15640	15640	95
452	20250227	125700	2382245550	15640	15640	15640	15640	0
453	20250227	125600	2382245550	15640	15640	15640	15640	0
454	20250227	125500	2382245550	15640	15640	15640	15640	79
455	20250227	125400	2381009990	15640	15630	15640	15630	656
456	20250227	125300	2370751150	15620	15620	15620	15620	0
457	20250227	125200	2370751150	15620	15620	15620	15620	0
458	20250227	125100	2370751150	15620	15630	15670	15620	343
459	20250227	125000	2365391520	15630	15640	15640	15630	359
460	20250227	124900	2359779880	15630	15650	15650	15630	380
461	20250227	124800	2353838060	15640	15640	15640	15640	0
462	20250227	124700	2353838060	15640	15640	15640	15640	0
463	20250227	124600	2353838060	15640	15640	15640	15640	95
464	20250227	124500	2352352260	15630	15640	15640	15630	210
465	20250227	124400	2349069860	15640	15640	15640	15640	50
466	20250227	124300	2348287860	15640	15640	15640	15640	365
467	20250227	124200	2342579260	15640	15640	15640	15640	0
468	20250227	124100	2342579260	15640	15640	15640	15640	0
469	20250227	124000	2342579260	15640	15640	15640	15640	0
470	20250227	123900	2342579260	15640	15650	15650	15640	353
471	20250227	123800	2337057460	15660	15660	15660	15660	5
472	20250227	123700	2336979160	15650	15650	15650	15650	0
473	20250227	123600	2336979160	15650	15650	15650	15650	1
474	20250227	123500	2336963510	15650	15650	15650	15650	0
475	20250227	123400	2336963510	15650	15670	15670	15650	1345
476	20250227	123300	2315906220	15670	15670	15670	15670	18
477	20250227	123200	2315624160	15670	15680	15680	15670	1000
478	20250227	123100	2299952630	15680	15680	15680	15680	32
479	20250227	123000	2299450870	15690	15690	15690	15690	2
480	20250227	122900	2299419490	15690	15690	15690	15690	1
481	20250227	122800	2299403800	15690	15690	15690	15690	68
482	20250227	122700	2298336880	15700	15700	15700	15700	0
483	20250227	122600	2298336880	15700	15700	15700	15700	0
484	20250227	122500	2298336880	15700	15700	15700	15700	0
485	20250227	122400	2298336880	15700	15700	15700	15700	0
486	20250227	122300	2298336880	15700	15700	15700	15700	43
487	20250227	122200	2297661780	15700	15700	15700	15700	1
488	20250227	122100	2297646080	15670	15680	15680	15670	581
489	20250227	122000	2288536010	15700	15700	15700	15700	0
490	20250227	121900	2288536010	15700	15700	15700	15700	0
491	20250227	121800	2288536010	15700	15700	15700	15700	22
492	20250227	121700	2288190610	15700	15690	15700	15690	51
493	20250227	121600	2287390410	15700	15700	15700	15700	32
494	20250227	121500	2286888010	15700	15700	15720	15700	259
495	20250227	121400	2282820310	15700	15700	15700	15700	50
496	20250227	121300	2282035310	15700	15700	15700	15700	31
497	20250227	121200	2281548610	15700	15700	15700	15700	2
498	20250227	121100	2281517210	15700	15700	15700	15700	0
499	20250227	121000	2281517210	15700	15700	15700	15700	0
500	20250227	120900	2281517210	15700	15700	15700	15700	14
501	20250227	120800	2281297410	15700	15700	15700	15700	100
502	20250227	120700	2279727410	15700	15700	15700	15700	32
503	20250227	120600	2279225010	15700	15710	15720	15700	37
504	20250227	120500	2278643910	15720	15720	15720	15720	0
505	20250227	120400	2278643910	15720	15720	15720	15720	30
506	20250227	120300	2278172310	15720	15720	15720	15720	0
507	20250227	120200	2278172310	15720	15720	15720	15720	0
508	20250227	120100	2278172310	15720	15700	15720	15680	71
509	20250227	120000	2277058630	15680	15680	15680	15680	0
510	20250227	115900	2277058630	15680	15670	15680	15670	3
511	20250227	115800	2277011610	15670	15700	15700	15670	707
512	20250227	115700	2265922930	15680	15680	15680	15680	0
513	20250227	115600	2265922930	15680	15700	15700	15680	324
514	20250227	115500	2260841060	15690	15700	15700	15690	5
515	20250227	115400	2260762600	15680	15680	15680	15680	1
516	20250227	115300	2260746920	15680	15690	15690	15680	625
517	20250227	115200	2250943740	15690	15690	15690	15690	0
518	20250227	115100	2250943740	15690	15690	15690	15690	72
519	20250227	115000	2249814060	15700	15700	15730	15700	531
520	20250227	114900	2241477330	15700	15700	15700	15700	0
521	20250227	114800	2241477330	15700	15700	15700	15700	0
522	20250227	114700	2241477330	15700	15700	15700	15700	510
523	20250227	114600	2233470330	15700	15700	15700	15700	3
524	20250227	114500	2233423230	15700	15710	15710	15700	500
525	20250227	114400	2225572230	15710	15720	15720	15710	20
526	20250227	114300	2225257930	15720	15720	15720	15720	40
527	20250227	114200	2224629130	15730	15730	15730	15730	1
528	20250227	114100	2224613400	15730	15730	15730	15730	0
529	20250227	114000	2224613400	15730	15730	15730	15730	0
530	20250227	113900	2224613400	15730	15730	15730	15730	0
531	20250227	113800	2224613400	15730	15720	15730	15720	200
532	20250227	113700	2221467410	15730	15730	15730	15730	0
533	20250227	113600	2221467410	15730	15730	15730	15730	0
534	20250227	113500	2221467410	15730	15730	15730	15730	13
535	20250227	113400	2221262920	15730	15730	15730	15730	0
536	20250227	113300	2221262920	15730	15730	15730	15730	0
537	20250227	113200	2221262920	15730	15730	15730	15730	0
538	20250227	113100	2221262920	15730	15720	15730	15720	5
539	20250227	113000	2221184310	15690	15700	15700	15690	1455
540	20250227	112900	2198350710	15710	15710	15710	15710	0
541	20250227	112800	2198350710	15710	15710	15710	15710	336
542	20250227	112700	2193072150	15720	15720	15720	15720	50
543	20250227	112600	2192286150	15730	15730	15730	15730	1
544	20250227	112500	2192270420	15730	15730	15730	15730	0
545	20250227	112400	2192270420	15730	15730	15730	15730	58
546	20250227	112300	2191358080	15710	15710	15710	15710	0
547	20250227	112200	2191358080	15710	15710	15710	15710	92
548	20250227	112100	2189912760	15730	15710	15730	15710	112
549	20250227	112000	2188153000	15750	15730	15750	15710	201
550	20250227	111900	2184994000	15730	15730	15730	15730	144
551	20250227	111800	2182728880	15730	15740	15740	15730	254
552	20250227	111700	2178732980	15750	15730	15750	15730	95
553	20250227	111600	2177238610	15730	15730	15730	15730	0
554	20250227	111500	2177238610	15730	15730	15730	15730	16
555	20250227	111400	2176986930	15720	15720	15720	15720	36
556	20250227	111300	2176421010	15750	15730	15750	15730	138
557	20250227	111200	2174250210	15730	15730	15730	15730	0
558	20250227	111100	2174250210	15730	15730	15730	15730	40
559	20250227	111000	2173621010	15730	15730	15730	15730	125
560	20250227	110900	2171654760	15730	15730	15730	15730	0
561	20250227	110800	2171654760	15730	15710	15730	15710	140
562	20250227	110700	2169455120	15730	15730	15730	15730	0
563	20250227	110600	2169455120	15730	15730	15730	15730	0
564	20250227	110500	2169455120	15730	15720	15730	15720	100
565	20250227	110400	2167882130	15750	15750	15750	15750	0
566	20250227	110300	2167882130	15750	15750	15750	15750	0
567	20250227	110200	2167882130	15750	15750	15750	15750	1
568	20250227	110100	2167866380	15710	15710	15710	15710	5
569	20250227	110000	2167787830	15700	15700	15700	15700	40
570	20250227	105900	2167159830	15700	15700	15700	15700	0
571	20250227	105800	2167159830	15700	15700	15700	15700	44
572	20250227	105700	2166469030	15700	15700	15700	15700	300
573	20250227	105600	2161759030	15740	15790	15790	15740	109
574	20250227	105500	2160043320	15790	15790	15790	15790	0
575	20250227	105400	2160043320	15790	15790	15790	15790	5
576	20250227	105300	2159964370	15790	15790	15790	15790	1
577	20250227	105200	2159948580	15700	15700	15700	15700	0
578	20250227	105100	2159948580	15700	15700	15700	15700	0
579	20250227	105000	2159948580	15700	15700	15700	15700	0
580	20250227	104900	2159948580	15700	15700	15700	15700	1
581	20250227	104800	2159932880	15800	15800	15800	15800	101
582	20250227	104700	2158337080	15690	15690	15690	15690	0
583	20250227	104600	2158337080	15690	15820	15820	15690	2046
584	20250227	104500	2126192560	15820	15820	15820	15820	0
585	20250227	104400	2126192560	15820	15750	15820	15750	130
586	20250227	104300	2124144990	15750	15750	15750	15750	0
587	20250227	104200	2124144990	15750	15750	15750	15750	50
588	20250227	104100	2123357490	15750	15760	15760	15750	450
589	20250227	104000	2116269490	15740	15740	15740	15740	0
590	20250227	103900	2116269490	15740	15760	15760	15740	1500
591	20250227	103800	2092644490	15760	15760	15760	15760	2
592	20250227	103700	2092612970	15840	15840	15840	15840	0
593	20250227	103600	2092612970	15840	15840	15840	15840	0
594	20250227	103500	2092612970	15840	15750	15840	15750	595
595	20250227	103400	2083206650	15750	15750	15750	15750	92
596	20250227	103300	2081757650	15800	15770	15800	15770	376
597	20250227	103200	2075823750	15750	15770	15770	15750	2
598	20250227	103100	2075792230	15740	15740	15740	15740	30
599	20250227	103000	2075320030	15780	15780	15780	15780	0
600	20250227	102900	2075320030	15780	15740	15780	15740	9
601	20250227	102800	2075178330	15710	15740	15740	15710	200
602	20250227	102700	2072033330	15780	15750	15780	15750	387
603	20250227	102600	2065934820	15680	15680	15680	15680	0
604	20250227	102500	2065934820	15680	15680	15680	15680	100
605	20250227	102400	2064366820	15690	15720	15720	15690	80
606	20250227	102300	2063111260	15750	15750	15750	15750	0
607	20250227	102200	2063111260	15750	15750	15760	15750	100
608	20250227	102100	2061535960	15760	15720	15760	15720	271
609	20250227	102000	2057266130	15740	15720	15740	15720	2
610	20250227	101900	2057234670	15670	15670	15680	15670	32
611	20250227	101800	2056733030	15670	15670	15720	15670	76
612	20250227	101700	2055542060	15670	15670	15670	15670	161
613	20250227	101600	2053019190	15670	15670	15670	15670	9
614	20250227	101500	2052878160	15740	15740	15740	15740	1
615	20250227	101400	2052862420	15740	15740	15740	15670	29
616	20250227	101300	2052407570	15740	15740	15740	15740	0
617	20250227	101200	2052407570	15740	15670	15740	15670	13
618	20250227	101100	2052203790	15750	15680	15750	15660	201
619	20250227	101000	2049053930	15680	15680	15680	15680	134
620	20250227	100900	2046952810	15680	15720	15720	15680	934
621	20250227	100800	2032300240	15760	15760	15760	15760	1
622	20250227	100700	2032284480	15720	15720	15720	15720	11
623	20250227	100600	2032111560	15720	15720	15720	15720	140
624	20250227	100500	2029910760	15720	15690	15720	15690	204
625	20250227	100400	2026709970	15690	15690	15690	15680	19
626	20250227	100300	2026411930	15720	15720	15720	15720	2
627	20250227	100200	2026380490	15680	15700	15700	15680	118
628	20250227	100100	2024528820	15700	15710	15710	15700	102
629	20250227	100000	2022926410	15710	15720	15720	15710	10
630	20250227	095900	2022769220	15770	15730	15770	15720	144
631	20250227	095800	2020504980	15730	15770	15770	15730	537
632	20250227	095700	2012054930	15740	15770	15770	15740	215
633	20250227	095600	2008670680	15770	15740	15770	15730	44
634	20250227	095500	2007978290	15780	15780	15780	15780	28
635	20250227	095400	2007536450	15780	15740	15780	15740	58
636	20250227	095300	2006623450	15730	15740	15740	15730	385
637	20250227	095200	2000567380	15730	15820	15820	15730	1581
638	20250227	095100	1975607410	15820	15820	15820	15790	731
639	20250227	095000	1964046800	15780	15810	15820	15780	467
640	20250227	094900	1956659490	15780	15820	15820	15780	218
641	20250227	094800	1953218890	15820	15810	15820	15770	403
642	20250227	094700	1946859450	15830	15810	15830	15810	166
643	20250227	094600	1944233970	15810	15730	15810	15720	1172
644	20250227	094500	1925770260	15720	15710	15730	15680	233
645	20250227	094400	1922109950	15710	15700	15740	15680	542
646	20250227	094300	1913607980	15680	15790	15790	15680	800
647	20250227	094200	1901041640	15790	15720	15790	15660	1184
648	20250227	094100	1882433330	15730	15660	15730	15650	485
649	20250227	094000	1874813640	15650	15630	15650	15610	309
650	20250227	093900	1869983490	15630	15620	15640	15610	1417
651	20250227	093800	1847852240	15620	15660	15660	15590	3351
652	20250227	093700	1795513290	15660	15720	15780	15640	5426
653	20250227	093600	1710340020	15760	15870	15900	15700	12634
654	20250227	093500	1510877610	15860	15910	16090	15820	6588
655	20250227	093400	1406146570	15900	16150	16180	15900	6985
656	20250227	093300	1293953600	16140	16470	16490	16100	12621
657	20250227	093200	1088625130	16470	16390	16490	16260	17032
658	20250227	093100	809548490	16390	15810	16560	15810	35144
659	20250227	093000	237116670	15810	15800	15810	15800	779
660	20250227	092900	224808380	15800	15810	15810	15800	200
661	20250227	092800	221647880	15800	15800	15800	15800	0
662	20250227	092700	221647880	15800	15800	15800	15800	350
663	20250227	092600	216117880	15800	15780	15800	15780	160
664	20250227	092500	213590080	15790	15790	15790	15790	50
665	20250227	092400	212800580	15790	15800	15800	15790	231
666	20250227	092300	209151080	15800	15800	15800	15800	344
667	20250227	092200	203715880	15800	15800	15800	15790	1120
668	20250227	092100	186020480	15800	15800	15800	15800	375
669	20250227	092000	180095480	15800	15800	15800	15800	67
670	20250227	091900	179036880	15800	15800	15800	15800	33
671	20250227	091800	178515480	15800	15790	15800	15790	300
672	20250227	091700	173776980	15790	15790	15790	15790	1
673	20250227	091600	173761190	15770	15760	15770	15760	21
674	20250227	091500	173430220	15760	15760	15760	15760	52
675	20250227	091400	172610700	15740	15750	15750	15740	333
676	20250227	091300	167365960	15750	15830	15850	15750	2096
677	20250227	091200	134249450	15820	15820	15820	15820	360
678	20250227	091100	128554250	15760	15750	15760	15740	733
679	20250227	091000	117005500	15750	15800	15800	15750	600
680	20250227	090900	107553890	15860	15860	15870	15860	791
681	20250227	090800	95007220	15860	15770	15860	15770	3181
682	20250227	090700	44646550	15840	15790	15840	15790	388
683	20250227	090600	38507390	15770	15750	15830	15750	337
684	20250227	090500	33180550	15740	15740	15740	15740	21
685	20250227	090400	32850010	15760	15760	15830	15760	715
686	20250227	090300	21572160	15750	15750	15780	15750	468
687	20250227	090200	14194710	15760	15750	15780	15740	372
688	20250227	090100	8335540	15740	15670	15740	15670	123
689	20250227	090000	6406600	15550	15550	15550	15550	412