KissMeData/317870/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211900	268551120	16680	16680	16680	16680	880
3	20250227	211800	268551120	16680	16680	16680	16680	0
4	20250227	211700	268551120	16680	16680	16680	16680	0
5	20250227	211600	268551120	16680	16680	16680	16680	0
6	20250227	211500	268551120	16680	16680	16680	16680	0
7	20250227	211400	268551120	16680	16680	16680	16680	0
8	20250227	211300	268551120	16680	16680	16680	16680	0
9	20250227	211200	268551120	16680	16680	16680	16680	0
10	20250227	211100	268551120	16680	16680	16680	16680	0
11	20250227	211000	268551120	16680	16680	16680	16680	0
12	20250227	210900	268551120	16680	16680	16680	16680	0
13	20250227	210800	268551120	16680	16680	16680	16680	0
14	20250227	210700	268551120	16680	16680	16680	16680	0
15	20250227	210600	268551120	16680	16680	16680	16680	0
16	20250227	210500	268551120	16680	16680	16680	16680	0
17	20250227	210400	268551120	16680	16680	16680	16680	0
18	20250227	210300	268551120	16680	16680	16680	16680	0
19	20250227	210200	268551120	16680	16680	16680	16680	0
20	20250227	210100	268551120	16680	16680	16680	16680	0
21	20250227	210000	268551120	16680	16680	16680	16680	0
22	20250227	205900	268551120	16680	16680	16680	16680	0
23	20250227	205800	268551120	16680	16680	16680	16680	0
24	20250227	205700	268551120	16680	16680	16680	16680	0
25	20250227	205600	268551120	16680	16680	16680	16680	0
26	20250227	205500	268551120	16680	16680	16680	16680	0
27	20250227	205400	268551120	16680	16680	16680	16680	0
28	20250227	205300	268551120	16680	16680	16680	16680	0
29	20250227	205200	268551120	16680	16680	16680	16680	0
30	20250227	205100	268551120	16680	16680	16680	16680	0
31	20250227	205000	268551120	16680	16680	16680	16680	0
32	20250227	204900	268551120	16680	16680	16680	16680	880
33	20250227	204800	268551120	16680	16680	16680	16680	0
34	20250227	204700	268551120	16680	16680	16680	16680	0
35	20250227	204600	268551120	16680	16680	16680	16680	0
36	20250227	204500	268551120	16680	16680	16680	16680	0
37	20250227	204400	268551120	16680	16680	16680	16680	0
38	20250227	204300	268551120	16680	16680	16680	16680	0
39	20250227	204200	268551120	16680	16680	16680	16680	0
40	20250227	204100	268551120	16680	16680	16680	16680	0
41	20250227	204000	268551120	16680	16680	16680	16680	0
42	20250227	203900	268551120	16680	16680	16680	16680	0
43	20250227	203800	268551120	16680	16680	16680	16680	0
44	20250227	203700	268551120	16680	16680	16680	16680	0
45	20250227	203600	268551120	16680	16680	16680	16680	0
46	20250227	203500	268551120	16680	16680	16680	16680	0
47	20250227	203400	268551120	16680	16680	16680	16680	0
48	20250227	203300	268551120	16680	16680	16680	16680	0
49	20250227	203200	268551120	16680	16680	16680	16680	0
50	20250227	203100	268551120	16680	16680	16680	16680	0
51	20250227	203000	268551120	16680	16680	16680	16680	0
52	20250227	202900	268551120	16680	16680	16680	16680	0
53	20250227	202800	268551120	16680	16680	16680	16680	0
54	20250227	202700	268551120	16680	16680	16680	16680	0
55	20250227	202600	268551120	16680	16680	16680	16680	0
56	20250227	202500	268551120	16680	16680	16680	16680	0
57	20250227	202400	268551120	16680	16680	16680	16680	0
58	20250227	202300	268551120	16680	16680	16680	16680	0
59	20250227	202200	268551120	16680	16680	16680	16680	0
60	20250227	202100	268551120	16680	16680	16680	16680	0
61	20250227	202000	268551120	16680	16680	16680	16680	0
62	20250227	201900	268551120	16680	16680	16680	16680	880
63	20250227	201800	268551120	16680	16680	16680	16680	0
64	20250227	201700	268551120	16680	16680	16680	16680	0
65	20250227	201600	268551120	16680	16680	16680	16680	0
66	20250227	201500	268551120	16680	16680	16680	16680	0
67	20250227	201400	268551120	16680	16680	16680	16680	0
68	20250227	201300	268551120	16680	16680	16680	16680	0
69	20250227	201200	268551120	16680	16680	16680	16680	0
70	20250227	201100	268551120	16680	16680	16680	16680	0
71	20250227	201000	268551120	16680	16680	16680	16680	0
72	20250227	200900	268551120	16680	16680	16680	16680	0
73	20250227	200800	268551120	16680	16680	16680	16680	0
74	20250227	200700	268551120	16680	16680	16680	16680	0
75	20250227	200600	268551120	16680	16680	16680	16680	0
76	20250227	200500	268551120	16680	16680	16680	16680	0
77	20250227	200400	268551120	16680	16680	16680	16680	0
78	20250227	200300	268551120	16680	16680	16680	16680	0
79	20250227	200200	268551120	16680	16680	16680	16680	0
80	20250227	200100	268551120	16680	16680	16680	16680	0
81	20250227	200000	268551120	16680	16680	16680	16680	0
82	20250227	195900	268551120	16680	16680	16680	16680	0
83	20250227	195800	268551120	16680	16680	16680	16680	0
84	20250227	195700	268551120	16680	16680	16680	16680	0
85	20250227	195600	268551120	16680	16680	16680	16680	0
86	20250227	195500	268551120	16680	16680	16680	16680	0
87	20250227	195400	268551120	16680	16680	16680	16680	0
88	20250227	195300	268551120	16680	16680	16680	16680	0
89	20250227	195200	268551120	16680	16680	16680	16680	0
90	20250227	195100	268551120	16680	16680	16680	16680	0
91	20250227	195000	268551120	16680	16680	16680	16680	0
92	20250227	194900	268551120	16680	16680	16680	16680	880
93	20250227	194800	268551120	16680	16680	16680	16680	0
94	20250227	194700	268551120	16680	16680	16680	16680	0
95	20250227	194600	268551120	16680	16680	16680	16680	0
96	20250227	194500	268551120	16680	16680	16680	16680	0
97	20250227	194400	268551120	16680	16680	16680	16680	0
98	20250227	194300	268551120	16680	16680	16680	16680	0
99	20250227	194200	268551120	16680	16680	16680	16680	0
100	20250227	194100	268551120	16680	16680	16680	16680	0
101	20250227	194000	268551120	16680	16680	16680	16680	0
102	20250227	193900	268551120	16680	16680	16680	16680	0
103	20250227	193800	268551120	16680	16680	16680	16680	0
104	20250227	193700	268551120	16680	16680	16680	16680	0
105	20250227	193600	268551120	16680	16680	16680	16680	0
106	20250227	193500	268551120	16680	16680	16680	16680	0
107	20250227	193400	268551120	16680	16680	16680	16680	0
108	20250227	193300	268551120	16680	16680	16680	16680	0
109	20250227	193200	268551120	16680	16680	16680	16680	0
110	20250227	193100	268551120	16680	16680	16680	16680	0
111	20250227	193000	268551120	16680	16680	16680	16680	0
112	20250227	192900	268551120	16680	16680	16680	16680	0
113	20250227	192800	268551120	16680	16680	16680	16680	0
114	20250227	192700	268551120	16680	16680	16680	16680	0
115	20250227	192600	268551120	16680	16680	16680	16680	0
116	20250227	192500	268551120	16680	16680	16680	16680	0
117	20250227	192400	268551120	16680	16680	16680	16680	0
118	20250227	192300	268551120	16680	16680	16680	16680	0
119	20250227	192200	268551120	16680	16680	16680	16680	0
120	20250227	192100	268551120	16680	16680	16680	16680	0
121	20250227	192000	268551120	16680	16680	16680	16680	0
122	20250227	191900	268551120	16680	16680	16680	16680	880
123	20250227	191800	268551120	16680	16680	16680	16680	0
124	20250227	191700	268551120	16680	16680	16680	16680	0
125	20250227	191600	268551120	16680	16680	16680	16680	0
126	20250227	191500	268551120	16680	16680	16680	16680	0
127	20250227	191400	268551120	16680	16680	16680	16680	0
128	20250227	191300	268551120	16680	16680	16680	16680	0
129	20250227	191200	268551120	16680	16680	16680	16680	0
130	20250227	191100	268551120	16680	16680	16680	16680	0
131	20250227	191000	268551120	16680	16680	16680	16680	0
132	20250227	190900	268551120	16680	16680	16680	16680	0
133	20250227	190800	268551120	16680	16680	16680	16680	0
134	20250227	190700	268551120	16680	16680	16680	16680	0
135	20250227	190600	268551120	16680	16680	16680	16680	0
136	20250227	190500	268551120	16680	16680	16680	16680	0
137	20250227	190400	268551120	16680	16680	16680	16680	0
138	20250227	190300	268551120	16680	16680	16680	16680	0
139	20250227	190200	268551120	16680	16680	16680	16680	0
140	20250227	190100	268551120	16680	16680	16680	16680	0
141	20250227	190000	268551120	16680	16680	16680	16680	0
142	20250227	185900	268551120	16680	16680	16680	16680	0
143	20250227	185800	268551120	16680	16680	16680	16680	0
144	20250227	185700	268551120	16680	16680	16680	16680	0
145	20250227	185600	268551120	16680	16680	16680	16680	0
146	20250227	185500	268551120	16680	16680	16680	16680	0
147	20250227	185400	268551120	16680	16680	16680	16680	0
148	20250227	185300	268551120	16680	16680	16680	16680	0
149	20250227	185200	268551120	16680	16680	16680	16680	0
150	20250227	185100	268551120	16680	16680	16680	16680	0
151	20250227	185000	268551120	16680	16680	16680	16680	0
152	20250227	184900	268551120	16680	16680	16680	16680	880
153	20250227	184800	268551120	16680	16680	16680	16680	0
154	20250227	184700	268551120	16680	16680	16680	16680	0
155	20250227	184600	268551120	16680	16680	16680	16680	0
156	20250227	184500	268551120	16680	16680	16680	16680	0
157	20250227	184400	268551120	16680	16680	16680	16680	0
158	20250227	184300	268551120	16680	16680	16680	16680	0
159	20250227	184200	268551120	16680	16680	16680	16680	0
160	20250227	184100	268551120	16680	16680	16680	16680	0
161	20250227	184000	268551120	16680	16680	16680	16680	0
162	20250227	183900	268551120	16680	16680	16680	16680	0
163	20250227	183800	268551120	16680	16680	16680	16680	0
164	20250227	183700	268551120	16680	16680	16680	16680	0
165	20250227	183600	268551120	16680	16680	16680	16680	0
166	20250227	183500	268551120	16680	16680	16680	16680	0
167	20250227	183400	268551120	16680	16680	16680	16680	0
168	20250227	183300	268551120	16680	16680	16680	16680	0
169	20250227	183200	268551120	16680	16680	16680	16680	0
170	20250227	183100	268551120	16680	16680	16680	16680	0
171	20250227	183000	268551120	16680	16680	16680	16680	0
172	20250227	182900	268551120	16680	16680	16680	16680	0
173	20250227	182800	268551120	16680	16680	16680	16680	0
174	20250227	182700	268551120	16680	16680	16680	16680	0
175	20250227	182600	268551120	16680	16680	16680	16680	0
176	20250227	182500	268551120	16680	16680	16680	16680	0
177	20250227	182400	268551120	16680	16680	16680	16680	0
178	20250227	182300	268551120	16680	16680	16680	16680	0
179	20250227	182200	268551120	16680	16680	16680	16680	0
180	20250227	182100	268551120	16680	16680	16680	16680	0
181	20250227	182000	268551120	16680	16680	16680	16680	0
182	20250227	181900	268551120	16680	16680	16680	16680	880
183	20250227	181800	268551120	16680	16680	16680	16680	0
184	20250227	181700	268551120	16680	16680	16680	16680	0
185	20250227	181600	268551120	16680	16680	16680	16680	0
186	20250227	181500	268551120	16680	16680	16680	16680	0
187	20250227	181400	268551120	16680	16680	16680	16680	0
188	20250227	181300	268551120	16680	16680	16680	16680	0
189	20250227	181200	268551120	16680	16680	16680	16680	0
190	20250227	181100	268551120	16680	16680	16680	16680	0
191	20250227	181000	268551120	16680	16680	16680	16680	0
192	20250227	180900	268551120	16680	16680	16680	16680	0
193	20250227	180800	268551120	16680	16680	16680	16680	0
194	20250227	180700	268551120	16680	16680	16680	16680	0
195	20250227	180600	268551120	16680	16680	16680	16680	0
196	20250227	180500	268551120	16680	16680	16680	16680	0
197	20250227	180400	268551120	16680	16680	16680	16680	0
198	20250227	180300	268551120	16680	16680	16680	16680	0
199	20250227	180200	268551120	16680	16680	16680	16680	0
200	20250227	180100	268551120	16680	16680	16680	16680	0
201	20250227	180000	268551120	16680	16680	16680	16680	0
202	20250227	175900	268551120	16680	16680	16680	16680	0
203	20250227	175800	268551120	16680	16680	16680	16680	0
204	20250227	175700	268551120	16680	16680	16680	16680	0
205	20250227	175600	268551120	16680	16680	16680	16680	0
206	20250227	175500	268551120	16680	16680	16680	16680	0
207	20250227	175400	268551120	16680	16680	16680	16680	0
208	20250227	175300	268551120	16680	16680	16680	16680	0
209	20250227	175200	268551120	16680	16680	16680	16680	0
210	20250227	175100	268551120	16680	16680	16680	16680	0
211	20250227	175000	268551120	16680	16680	16680	16680	0
212	20250227	174900	268551120	16680	16680	16680	16680	880
213	20250227	174800	268551120	16680	16680	16680	16680	0
214	20250227	174700	268551120	16680	16680	16680	16680	0
215	20250227	174600	268551120	16680	16680	16680	16680	0
216	20250227	174500	268551120	16680	16680	16680	16680	0
217	20250227	174400	268551120	16680	16680	16680	16680	0
218	20250227	174300	268551120	16680	16680	16680	16680	0
219	20250227	174200	268551120	16680	16680	16680	16680	0
220	20250227	174100	268551120	16680	16680	16680	16680	0
221	20250227	174000	268551120	16680	16680	16680	16680	0
222	20250227	173900	268551120	16680	16680	16680	16680	0
223	20250227	173800	268551120	16680	16680	16680	16680	0
224	20250227	173700	268551120	16680	16680	16680	16680	0
225	20250227	173600	268551120	16680	16680	16680	16680	0
226	20250227	173500	268551120	16680	16680	16680	16680	0
227	20250227	173400	268551120	16680	16680	16680	16680	0
228	20250227	173300	268551120	16680	16680	16680	16680	0
229	20250227	173200	268551120	16680	16680	16680	16680	0
230	20250227	173100	268551120	16680	16680	16680	16680	0
231	20250227	173000	268551120	16680	16680	16680	16680	0
232	20250227	172900	268551120	16680	16680	16680	16680	0
233	20250227	172800	268551120	16680	16680	16680	16680	0
234	20250227	172700	268551120	16680	16680	16680	16680	0
235	20250227	172600	268551120	16680	16680	16680	16680	0
236	20250227	172500	268551120	16680	16680	16680	16680	0
237	20250227	172400	268551120	16680	16680	16680	16680	0
238	20250227	172300	268551120	16680	16680	16680	16680	0
239	20250227	172200	268551120	16680	16680	16680	16680	0
240	20250227	172100	268551120	16680	16680	16680	16680	0
241	20250227	172000	268551120	16680	16680	16680	16680	0
242	20250227	171900	268551120	16680	16680	16680	16680	880
243	20250227	171800	268551120	16680	16680	16680	16680	0
244	20250227	171700	268551120	16680	16680	16680	16680	0
245	20250227	171600	268551120	16680	16680	16680	16680	0
246	20250227	171500	268551120	16680	16680	16680	16680	0
247	20250227	171400	268551120	16680	16680	16680	16680	0
248	20250227	171300	268551120	16680	16680	16680	16680	0
249	20250227	171200	268551120	16680	16680	16680	16680	0
250	20250227	171100	268551120	16680	16680	16680	16680	0
251	20250227	171000	268551120	16680	16680	16680	16680	0
252	20250227	170900	268551120	16680	16680	16680	16680	0
253	20250227	170800	268551120	16680	16680	16680	16680	0
254	20250227	170700	268551120	16680	16680	16680	16680	0
255	20250227	170600	268551120	16680	16680	16680	16680	0
256	20250227	170500	268551120	16680	16680	16680	16680	0
257	20250227	170400	268551120	16680	16680	16680	16680	0
258	20250227	170300	268551120	16680	16680	16680	16680	0
259	20250227	170200	268551120	16680	16680	16680	16680	0
260	20250227	170100	268551120	16680	16680	16680	16680	0
261	20250227	170000	268551120	16680	16680	16680	16680	0
262	20250227	165900	268551120	16680	16680	16680	16680	0
263	20250227	165800	268551120	16680	16680	16680	16680	0
264	20250227	165700	268551120	16680	16680	16680	16680	0
265	20250227	165600	268551120	16680	16680	16680	16680	0
266	20250227	165500	268551120	16680	16680	16680	16680	0
267	20250227	165400	268551120	16680	16680	16680	16680	0
268	20250227	165300	268551120	16680	16680	16680	16680	0
269	20250227	165200	268551120	16680	16680	16680	16680	0
270	20250227	165100	268551120	16680	16680	16680	16680	0
271	20250227	165000	268551120	16680	16680	16680	16680	0
272	20250227	164900	268551120	16680	16680	16680	16680	880
273	20250227	164800	268551120	16680	16680	16680	16680	0
274	20250227	164700	268551120	16680	16680	16680	16680	0
275	20250227	164600	268551120	16680	16680	16680	16680	0
276	20250227	164500	268551120	16680	16680	16680	16680	0
277	20250227	164400	268551120	16680	16680	16680	16680	0
278	20250227	164300	268551120	16680	16680	16680	16680	0
279	20250227	164200	268551120	16680	16680	16680	16680	0
280	20250227	164100	268551120	16680	16680	16680	16680	0
281	20250227	164000	268551120	16680	16680	16680	16680	0
282	20250227	163900	268551120	16680	16680	16680	16680	0
283	20250227	163800	268551120	16680	16680	16680	16680	0
284	20250227	163700	268551120	16680	16680	16680	16680	0
285	20250227	163600	268551120	16680	16680	16680	16680	0
286	20250227	163500	268551120	16680	16680	16680	16680	0
287	20250227	163400	268551120	16680	16680	16680	16680	0
288	20250227	163300	268551120	16680	16680	16680	16680	0
289	20250227	163200	268551120	16680	16680	16680	16680	0
290	20250227	163100	268551120	16680	16680	16680	16680	0
291	20250227	163000	268551120	16680	16680	16680	16680	0
292	20250227	162900	268551120	16680	16680	16680	16680	0
293	20250227	162800	268551120	16680	16680	16680	16680	0
294	20250227	162700	268551120	16680	16680	16680	16680	0
295	20250227	162600	268551120	16680	16680	16680	16680	0
296	20250227	162500	268551120	16680	16680	16680	16680	0
297	20250227	162400	268551120	16680	16680	16680	16680	0
298	20250227	162300	268551120	16680	16680	16680	16680	0
299	20250227	162200	268551120	16680	16680	16680	16680	0
300	20250227	162100	268551120	16680	16680	16680	16680	0
301	20250227	162000	268551120	16680	16680	16680	16680	0
302	20250227	161900	268551120	16680	16680	16680	16680	880
303	20250227	161800	268551120	16680	16680	16680	16680	0
304	20250227	161700	268551120	16680	16680	16680	16680	0
305	20250227	161600	268551120	16680	16680	16680	16680	0
306	20250227	161500	268551120	16680	16680	16680	16680	0
307	20250227	161400	268551120	16680	16680	16680	16680	0
308	20250227	161300	268551120	16680	16680	16680	16680	0
309	20250227	161200	268551120	16680	16680	16680	16680	0
310	20250227	161100	268551120	16680	16680	16680	16680	0
311	20250227	161000	268551120	16680	16680	16680	16680	0
312	20250227	160900	268551120	16680	16680	16680	16680	0
313	20250227	160800	268551120	16680	16680	16680	16680	0
314	20250227	160700	268551120	16680	16680	16680	16680	0
315	20250227	160600	268551120	16680	16680	16680	16680	0
316	20250227	160500	268551120	16680	16680	16680	16680	0
317	20250227	160400	268551120	16680	16680	16680	16680	0
318	20250227	160300	268551120	16680	16680	16680	16680	0
319	20250227	160200	268551120	16680	16680	16680	16680	0
320	20250227	160100	268551120	16680	16680	16680	16680	0
321	20250227	160000	268551120	16680	16680	16680	16680	0
322	20250227	155900	268551120	16680	16680	16680	16680	0
323	20250227	155800	268551120	16680	16680	16680	16680	0
324	20250227	155700	268551120	16680	16680	16680	16680	0
325	20250227	155600	268551120	16680	16680	16680	16680	0
326	20250227	155500	268551120	16680	16680	16680	16680	0
327	20250227	155400	268551120	16680	16680	16680	16680	0
328	20250227	155300	268551120	16680	16680	16680	16680	0
329	20250227	155200	268551120	16680	16680	16680	16680	0
330	20250227	155100	268551120	16680	16680	16680	16680	0
331	20250227	155000	268551120	16680	16680	16680	16680	0
332	20250227	154900	268551120	16680	16680	16680	16680	880
333	20250227	154800	268551120	16680	16680	16680	16680	0
334	20250227	154700	268551120	16680	16680	16680	16680	0
335	20250227	154600	268551120	16680	16680	16680	16680	0
336	20250227	154500	268551120	16680	16680	16680	16680	0
337	20250227	154400	268551120	16680	16680	16680	16680	0
338	20250227	154300	268551120	16680	16680	16680	16680	0
339	20250227	154200	268551120	16680	16680	16680	16680	0
340	20250227	154100	268551120	16680	16680	16680	16680	0
341	20250227	154000	268551120	16680	16680	16680	16680	0
342	20250227	153900	268551120	16680	16680	16680	16680	0
343	20250227	153800	268551120	16680	16680	16680	16680	0
344	20250227	153700	268551120	16680	16680	16680	16680	0
345	20250227	153600	268551120	16680	16680	16680	16680	0
346	20250227	153500	268551120	16680	16680	16680	16680	0
347	20250227	153400	268551120	16680	16680	16680	16680	0
348	20250227	153300	268551120	16680	16680	16680	16680	0
349	20250227	153200	268551120	16680	16680	16680	16680	0
350	20250227	153100	268551120	16680	16680	16680	16680	0
351	20250227	153000	268551120	16680	16680	16680	16680	880
352	20250227	152900	253872720	16670	16670	16670	16670	0
353	20250227	152800	253872720	16670	16670	16670	16670	0
354	20250227	152700	253872720	16670	16670	16670	16670	0
355	20250227	152600	253872720	16670	16670	16670	16670	0
356	20250227	152500	253872720	16670	16670	16670	16670	0
357	20250227	152400	253872720	16670	16670	16670	16670	0
358	20250227	152300	253872720	16670	16670	16670	16670	0
359	20250227	152200	253872720	16670	16670	16670	16670	0
360	20250227	152100	253872720	16670	16670	16670	16670	0
361	20250227	152000	253872720	16670	16670	16670	16670	0
362	20250227	151900	253872720	16670	16670	16680	16620	101
363	20250227	151800	252189000	16670	16670	16670	16670	465
364	20250227	151700	244437450	16670	16610	16670	16610	310
365	20250227	151600	239287750	16600	16640	16640	16600	48
366	20250227	151500	238490770	16600	16600	16600	16600	0
367	20250227	151400	238490770	16600	16610	16610	16600	100
368	20250227	151300	236830700	16640	16640	16640	16640	0
369	20250227	151200	236830700	16640	16640	16640	16640	0
370	20250227	151100	236830700	16640	16640	16640	16640	199
371	20250227	151000	233519340	16670	16670	16670	16670	1
372	20250227	150900	233502670	16640	16670	16670	16640	196
373	20250227	150800	230235380	16680	16650	16680	16650	1503
374	20250227	150700	205190180	16650	16640	16650	16640	93
375	20250227	150600	203642380	16600	16600	16600	16600	3
376	20250227	150500	203592580	16600	16590	16600	16590	243
377	20250227	150400	199559340	16530	16530	16530	16530	0
378	20250227	150300	199559340	16530	16530	16530	16530	0
379	20250227	150200	199559340	16530	16530	16530	16530	0
380	20250227	150100	199559340	16530	16530	16530	16530	1
381	20250227	150000	199542810	16530	16530	16530	16530	101
382	20250227	145900	197873280	16540	16540	16540	16540	0
383	20250227	145800	197873280	16540	16540	16540	16540	0
384	20250227	145700	197873280	16540	16540	16540	16540	0
385	20250227	145600	197873280	16540	16540	16540	16540	0
386	20250227	145500	197873280	16540	16540	16540	16540	0
387	20250227	145400	197873280	16540	16540	16540	16540	0
388	20250227	145300	197873280	16540	16540	16540	16540	0
389	20250227	145200	197873280	16540	16540	16540	16540	31
390	20250227	145100	197360540	16540	16540	16540	16540	0
391	20250227	145000	197360540	16540	16540	16540	16540	0
392	20250227	144900	197360540	16540	16540	16540	16540	0
393	20250227	144800	197360540	16540	16540	16540	16540	0
394	20250227	144700	197360540	16540	16540	16540	16540	0
395	20250227	144600	197360540	16540	16540	16540	16540	0
396	20250227	144500	197360540	16540	16540	16540	16540	0
397	20250227	144400	197360540	16540	16540	16540	16540	39
398	20250227	144300	196715480	16540	16540	16540	16510	796
399	20250227	144200	183563210	16590	16590	16590	16590	0
400	20250227	144100	183563210	16590	16590	16590	16590	0
401	20250227	144000	183563210	16590	16590	16590	16590	0
402	20250227	143900	183563210	16590	16590	16590	16590	0
403	20250227	143800	183563210	16590	16590	16590	16590	0
404	20250227	143700	183563210	16590	16590	16590	16590	0
405	20250227	143600	183563210	16590	16590	16590	16590	0
406	20250227	143500	183563210	16590	16590	16590	16590	0
407	20250227	143400	183563210	16590	16590	16590	16590	0
408	20250227	143300	183563210	16590	16540	16590	16540	2
409	20250227	143200	183530080	16530	16530	16530	16530	0
410	20250227	143100	183530080	16530	16530	16530	16530	0
411	20250227	143000	183530080	16530	16530	16530	16530	0
412	20250227	142900	183530080	16530	16530	16530	16530	0
413	20250227	142800	183530080	16530	16530	16530	16530	35
414	20250227	142700	182951530	16540	16540	16540	16540	0
415	20250227	142600	182951530	16540	16540	16540	16540	0
416	20250227	142500	182951530	16540	16540	16540	16540	2
417	20250227	142400	182918450	16540	16540	16540	16540	2
418	20250227	142300	182885370	16540	16540	16540	16540	0
419	20250227	142200	182885370	16540	16530	16540	16530	43
420	20250227	142100	182174570	16530	16540	16540	16530	68
421	20250227	142000	181050450	16540	16540	16540	16540	0
422	20250227	141900	181050450	16540	16540	16540	16540	0
423	20250227	141800	181050450	16540	16540	16540	16540	0
424	20250227	141700	181050450	16540	16540	16540	16540	0
425	20250227	141600	181050450	16540	16540	16540	16540	0
426	20250227	141500	181050450	16540	16540	16540	16540	0
427	20250227	141400	181050450	16540	16540	16540	16540	9
428	20250227	141300	180901590	16600	16600	16600	16600	0
429	20250227	141200	180901590	16600	16600	16600	16600	0
430	20250227	141100	180901590	16600	16600	16600	16600	182
431	20250227	141000	177880390	16600	16600	16600	16600	0
432	20250227	140900	177880390	16600	16600	16600	16600	0
433	20250227	140800	177880390	16600	16600	16600	16600	0
434	20250227	140700	177880390	16600	16600	16600	16600	0
435	20250227	140600	177880390	16600	16600	16600	16600	0
436	20250227	140500	177880390	16600	16600	16600	16600	0
437	20250227	140400	177880390	16600	16600	16600	16600	0
438	20250227	140300	177880390	16600	16600	16600	16600	0
439	20250227	140200	177880390	16600	16590	16600	16590	301
440	20250227	140100	172884030	16550	16550	16550	16550	0
441	20250227	140000	172884030	16550	16550	16550	16550	0
442	20250227	135900	172884030	16550	16550	16550	16550	0
443	20250227	135800	172884030	16550	16550	16550	16550	58
444	20250227	135700	171924130	16590	16590	16590	16590	0
445	20250227	135600	171924130	16590	16590	16590	16590	0
446	20250227	135500	171924130	16590	16590	16590	16590	0
447	20250227	135400	171924130	16590	16590	16590	16590	0
448	20250227	135300	171924130	16590	16590	16590	16590	0
449	20250227	135200	171924130	16590	16590	16590	16590	6
450	20250227	135100	171824590	16560	16560	16560	16560	0
451	20250227	135000	171824590	16560	16560	16560	16560	2
452	20250227	134900	171791470	16560	16560	16560	16560	0
453	20250227	134800	171791470	16560	16560	16560	16560	0
454	20250227	134700	171791470	16560	16560	16560	16560	0
455	20250227	134600	171791470	16560	16560	16560	16560	0
456	20250227	134500	171791470	16560	16560	16560	16560	1
457	20250227	134400	171774910	16540	16540	16540	16540	0
458	20250227	134300	171774910	16540	16540	16540	16540	89
459	20250227	134200	170302850	16520	16520	16520	16520	0
460	20250227	134100	170302850	16520	16520	16520	16520	0
461	20250227	134000	170302850	16520	16520	16520	16520	0
462	20250227	133900	170302850	16520	16520	16520	16520	0
463	20250227	133800	170302850	16520	16520	16520	16520	7
464	20250227	133700	170187210	16540	16540	16540	16540	0
465	20250227	133600	170187210	16540	16540	16540	16540	237
466	20250227	133500	166267230	16520	16520	16520	16520	0
467	20250227	133400	166267230	16520	16520	16520	16520	22
468	20250227	133300	165903790	16530	16530	16530	16530	9
469	20250227	133200	165755020	16530	16530	16530	16530	0
470	20250227	133100	165755020	16530	16530	16530	16530	6
471	20250227	133000	165655840	16540	16540	16540	16540	0
472	20250227	132900	165655840	16540	16540	16540	16540	0
473	20250227	132800	165655840	16540	16540	16540	16540	0
474	20250227	132700	165655840	16540	16540	16540	16540	0
475	20250227	132600	165655840	16540	16540	16540	16540	0
476	20250227	132500	165655840	16540	16540	16540	16540	0
477	20250227	132400	165655840	16540	16540	16540	16540	0
478	20250227	132300	165655840	16540	16540	16540	16540	0
479	20250227	132200	165655840	16540	16540	16540	16540	0
480	20250227	132100	165655840	16540	16540	16540	16540	0
481	20250227	132000	165655840	16540	16540	16540	16540	40
482	20250227	131900	164994240	16540	16540	16540	16540	0
483	20250227	131800	164994240	16540	16540	16540	16540	0
484	20250227	131700	164994240	16540	16540	16540	16540	0
485	20250227	131600	164994240	16540	16540	16540	16540	20
486	20250227	131500	164663440	16600	16600	16600	16600	0
487	20250227	131400	164663440	16600	16600	16600	16600	0
488	20250227	131300	164663440	16600	16600	16600	16600	0
489	20250227	131200	164663440	16600	16600	16600	16600	0
490	20250227	131100	164663440	16600	16600	16600	16600	0
491	20250227	131000	164663440	16600	16600	16600	16600	30
492	20250227	130900	164165440	16600	16630	16630	16600	307
493	20250227	130800	159064900	16630	16630	16630	16630	1
494	20250227	130700	159048270	16630	16630	16630	16630	0
495	20250227	130600	159048270	16630	16630	16630	16630	2
496	20250227	130500	159015010	16680	16680	16680	16680	0
497	20250227	130400	159015010	16680	16680	16680	16680	5
498	20250227	130300	158931610	16680	16680	16680	16680	200
499	20250227	130200	155595610	16680	16680	16680	16630	576
500	20250227	130100	146013730	16680	16680	16680	16680	0
501	20250227	130000	146013730	16680	16680	16680	16680	0
502	20250227	125900	146013730	16680	16680	16680	16680	0
503	20250227	125800	146013730	16680	16680	16680	16680	0
504	20250227	125700	146013730	16680	16670	16680	16670	282
505	20250227	125600	141312680	16670	16660	16670	16660	32
506	20250227	125500	140779250	16670	16670	16670	16670	0
507	20250227	125400	140779250	16670	16670	16670	16670	1
508	20250227	125300	140762580	16630	16630	16630	16630	0
509	20250227	125200	140762580	16630	16630	16630	16630	0
510	20250227	125100	140762580	16630	16630	16630	16630	0
511	20250227	125000	140762580	16630	16630	16630	16630	0
512	20250227	124900	140762580	16630	16630	16630	16630	0
513	20250227	124800	140762580	16630	16630	16630	16630	1
514	20250227	124700	140745950	16670	16670	16670	16670	0
515	20250227	124600	140745950	16670	16670	16670	16670	0
516	20250227	124500	140745950	16670	16580	16670	16580	106
517	20250227	124400	138987820	16540	16540	16540	16540	0
518	20250227	124300	138987820	16540	16540	16540	16540	207
519	20250227	124200	135564040	16510	16510	16510	16510	0
520	20250227	124100	135564040	16510	16510	16510	16510	0
521	20250227	124000	135564040	16510	16510	16510	16510	0
522	20250227	123900	135564040	16510	16510	16510	16510	0
523	20250227	123800	135564040	16510	16510	16510	16510	0
524	20250227	123700	135564040	16510	16510	16510	16510	0
525	20250227	123600	135564040	16510	16510	16510	16510	0
526	20250227	123500	135564040	16510	16510	16510	16510	0
527	20250227	123400	135564040	16510	16510	16510	16510	0
528	20250227	123300	135564040	16510	16510	16510	16510	0
529	20250227	123200	135564040	16510	16510	16510	16510	0
530	20250227	123100	135564040	16510	16510	16510	16510	0
531	20250227	123000	135564040	16510	16510	16510	16510	0
532	20250227	122900	135564040	16510	16510	16510	16510	0
533	20250227	122800	135564040	16510	16510	16510	16510	0
534	20250227	122700	135564040	16510	16510	16510	16510	0
535	20250227	122600	135564040	16510	16510	16510	16510	0
536	20250227	122500	135564040	16510	16510	16510	16510	0
537	20250227	122400	135564040	16510	16510	16510	16510	0
538	20250227	122300	135564040	16510	16510	16510	16510	0
539	20250227	122200	135564040	16510	16510	16510	16510	0
540	20250227	122100	135564040	16510	16510	16510	16510	0
541	20250227	122000	135564040	16510	16510	16510	16510	3
542	20250227	121900	135514510	16510	16510	16510	16510	0
543	20250227	121800	135514510	16510	16510	16510	16510	0
544	20250227	121700	135514510	16510	16510	16510	16510	0
545	20250227	121600	135514510	16510	16510	16510	16510	0
546	20250227	121500	135514510	16510	16510	16510	16510	0
547	20250227	121400	135514510	16510	16510	16510	16510	15
548	20250227	121300	135266860	16540	16540	16540	16540	0
549	20250227	121200	135266860	16540	16540	16540	16540	0
550	20250227	121100	135266860	16540	16540	16540	16540	0
551	20250227	121000	135266860	16540	16540	16540	16540	0
552	20250227	120900	135266860	16540	16540	16540	16540	0
553	20250227	120800	135266860	16540	16540	16540	16540	0
554	20250227	120700	135266860	16540	16540	16540	16540	0
555	20250227	120600	135266860	16540	16540	16540	16540	0
556	20250227	120500	135266860	16540	16540	16540	16540	0
557	20250227	120400	135266860	16540	16540	16540	16540	5
558	20250227	120300	135184160	16510	16510	16510	16510	0
559	20250227	120200	135184160	16510	16510	16510	16510	0
560	20250227	120100	135184160	16510	16510	16510	16510	0
561	20250227	120000	135184160	16510	16510	16510	16510	19
562	20250227	115900	134870470	16490	16490	16490	16490	0
563	20250227	115800	134870470	16490	16490	16490	16490	0
564	20250227	115700	134870470	16490	16490	16490	16490	2
565	20250227	115600	134837490	16500	16500	16500	16500	0
566	20250227	115500	134837490	16500	16500	16500	16500	0
567	20250227	115400	134837490	16500	16500	16500	16500	81
568	20250227	115300	133500990	16540	16540	16540	16540	0
569	20250227	115200	133500990	16540	16540	16540	16540	0
570	20250227	115100	133500990	16540	16540	16540	16540	0
571	20250227	115000	133500990	16540	16540	16540	16540	0
572	20250227	114900	133500990	16540	16540	16540	16540	0
573	20250227	114800	133500990	16540	16540	16540	16540	0
574	20250227	114700	133500990	16540	16540	16540	16540	0
575	20250227	114600	133500990	16540	16540	16540	16540	0
576	20250227	114500	133500990	16540	16540	16540	16540	0
577	20250227	114400	133500990	16540	16540	16540	16540	0
578	20250227	114300	133500990	16540	16540	16540	16540	0
579	20250227	114200	133500990	16540	16540	16540	16540	0
580	20250227	114100	133500990	16540	16540	16540	16540	0
581	20250227	114000	133500990	16540	16540	16540	16540	0
582	20250227	113900	133500990	16540	16540	16540	16540	0
583	20250227	113800	133500990	16540	16540	16540	16540	0
584	20250227	113700	133500990	16540	16540	16540	16540	0
585	20250227	113600	133500990	16540	16540	16540	16540	0
586	20250227	113500	133500990	16540	16540	16540	16540	0
587	20250227	113400	133500990	16540	16540	16540	16540	67
588	20250227	113300	132392810	16540	16540	16540	16540	0
589	20250227	113200	132392810	16540	16540	16540	16540	11
590	20250227	113100	132210870	16490	16490	16490	16490	0
591	20250227	113000	132210870	16490	16490	16490	16490	0
592	20250227	112900	132210870	16490	16490	16490	16490	0
593	20250227	112800	132210870	16490	16490	16490	16490	0
594	20250227	112700	132210870	16490	16490	16490	16490	0
595	20250227	112600	132210870	16490	16490	16490	16490	0
596	20250227	112500	132210870	16490	16490	16490	16490	0
597	20250227	112400	132210870	16490	16490	16490	16490	0
598	20250227	112300	132210870	16490	16490	16490	16490	0
599	20250227	112200	132210870	16490	16490	16490	16490	10
600	20250227	112100	132045970	16500	16500	16500	16500	0
601	20250227	112000	132045970	16500	16500	16500	16500	0
602	20250227	111900	132045970	16500	16500	16500	16500	0
603	20250227	111800	132045970	16500	16500	16500	16500	1
604	20250227	111700	132029470	16500	16500	16500	16500	0
605	20250227	111600	132029470	16500	16500	16500	16500	0
606	20250227	111500	132029470	16500	16500	16500	16500	0
607	20250227	111400	132029470	16500	16500	16500	16500	0
608	20250227	111300	132029470	16500	16500	16500	16500	120
609	20250227	111200	130049470	16500	16500	16500	16500	0
610	20250227	111100	130049470	16500	16500	16500	16500	0
611	20250227	111000	130049470	16500	16500	16500	16500	0
612	20250227	110900	130049470	16500	16500	16500	16500	0
613	20250227	110800	130049470	16500	16500	16500	16500	101
614	20250227	110700	128382970	16500	16510	16510	16500	70
615	20250227	110600	127227470	16510	16510	16510	16510	0
616	20250227	110500	127227470	16510	16510	16510	16510	0
617	20250227	110400	127227470	16510	16510	16510	16510	0
618	20250227	110300	127227470	16510	16510	16510	16510	0
619	20250227	110200	127227470	16510	16510	16510	16510	0
620	20250227	110100	127227470	16510	16510	16510	16510	0
621	20250227	110000	127227470	16510	16510	16510	16510	0
622	20250227	105900	127227470	16510	16510	16510	16510	0
623	20250227	105800	127227470	16510	16510	16510	16510	0
624	20250227	105700	127227470	16510	16530	16530	16510	459
625	20250227	105600	119644450	16550	16550	16550	16550	0
626	20250227	105500	119644450	16550	16550	16550	16550	6
627	20250227	105400	119545150	16540	16540	16540	16540	0
628	20250227	105300	119545150	16540	16540	16540	16540	0
629	20250227	105200	119545150	16540	16540	16540	16540	0
630	20250227	105100	119545150	16540	16540	16540	16540	0
631	20250227	105000	119545150	16540	16540	16540	16540	0
632	20250227	104900	119545150	16540	16540	16540	16540	25
633	20250227	104800	119131650	16540	16540	16540	16540	0
634	20250227	104700	119131650	16540	16550	16550	16540	103
635	20250227	104600	117427290	16550	16550	16550	16550	0
636	20250227	104500	117427290	16550	16560	16560	16550	123
637	20250227	104400	115390470	16580	16580	16580	16580	0
638	20250227	104300	115390470	16580	16580	16580	16580	0
639	20250227	104200	115390470	16580	16580	16580	16580	0
640	20250227	104100	115390470	16580	16580	16580	16580	0
641	20250227	104000	115390470	16580	16580	16580	16580	0
642	20250227	103900	115390470	16580	16580	16580	16580	0
643	20250227	103800	115390470	16580	16580	16580	16580	0
644	20250227	103700	115390470	16580	16580	16580	16580	0
645	20250227	103600	115390470	16580	16580	16580	16580	0
646	20250227	103500	115390470	16580	16580	16580	16580	1
647	20250227	103400	115373890	16580	16580	16580	16580	0
648	20250227	103300	115373890	16580	16580	16580	16580	0
649	20250227	103200	115373890	16580	16580	16580	16580	1
650	20250227	103100	115357310	16550	16550	16550	16550	0
651	20250227	103000	115357310	16550	16550	16550	16550	0
652	20250227	102900	115357310	16550	16550	16550	16550	0
653	20250227	102800	115357310	16550	16550	16550	16550	0
654	20250227	102700	115357310	16550	16550	16550	16550	100
655	20250227	102600	113702310	16550	16550	16550	16550	0
656	20250227	102500	113702310	16550	16550	16550	16550	10
657	20250227	102400	113536810	16550	16550	16550	16550	0
658	20250227	102300	113536810	16550	16550	16550	16550	0
659	20250227	102200	113536810	16550	16550	16550	16550	0
660	20250227	102100	113536810	16550	16550	16550	16550	0
661	20250227	102000	113536810	16550	16560	16560	16550	12
662	20250227	101900	113338140	16560	16580	16580	16560	23
663	20250227	101800	112956960	16590	16600	16600	16590	539
664	20250227	101700	104011420	16600	16600	16600	16600	0
665	20250227	101600	104011420	16600	16610	16610	16600	165
666	20250227	101500	101272250	16600	16600	16600	16600	0
667	20250227	101400	101272250	16600	16600	16600	16600	0
668	20250227	101300	101272250	16600	16610	16610	16600	100
669	20250227	101200	99612150	16600	16600	16600	16600	0
670	20250227	101100	99612150	16600	16600	16600	16600	0
671	20250227	101000	99612150	16600	16600	16600	16600	0
672	20250227	100900	99612150	16600	16600	16600	16600	0
673	20250227	100800	99612150	16600	16600	16600	16600	0
674	20250227	100700	99612150	16600	16600	16600	16600	2
675	20250227	100600	99578950	16600	16600	16600	16600	0
676	20250227	100500	99578950	16600	16600	16600	16600	0
677	20250227	100400	99578950	16600	16600	16600	16600	0
678	20250227	100300	99578950	16600	16600	16600	16600	43
679	20250227	100200	98865150	16610	16620	16620	16610	316
680	20250227	100100	93614230	16680	16680	16680	16680	0
681	20250227	100000	93614230	16680	16680	16680	16680	0
682	20250227	095900	93614230	16680	16680	16680	16680	1
683	20250227	095800	93597550	16690	16690	16690	16690	50
684	20250227	095700	92763050	16690	16690	16690	16690	63
685	20250227	095600	91711580	16690	16690	16690	16690	0
686	20250227	095500	91711580	16690	16690	16690	16690	1
687	20250227	095400	91694890	16680	16640	16680	16640	602
688	20250227	095300	81665610	16640	16600	16640	16600	100
689	20250227	095200	80002810	16550	16550	16550	16550	15
690	20250227	095100	79754560	16520	16520	16520	16520	0
691	20250227	095000	79754560	16520	16520	16520	16520	0
692	20250227	094900	79754560	16520	16520	16520	16520	0
693	20250227	094800	79754560	16520	16520	16520	16520	1
694	20250227	094700	79738040	16550	16510	16550	16500	34
695	20250227	094600	79176640	16510	16510	16510	16510	0
696	20250227	094500	79176640	16510	16510	16510	16510	0
697	20250227	094400	79176640	16510	16510	16510	16510	3
698	20250227	094300	79127110	16540	16470	16540	16470	3
699	20250227	094200	79077590	16520	16520	16520	16520	0
700	20250227	094100	79077590	16520	16520	16520	16520	1
701	20250227	094000	79061070	16520	16480	16600	16480	95
702	20250227	093900	77489610	16480	16480	16480	16480	100
703	20250227	093800	75841610	16430	16430	16430	16430	2
704	20250227	093700	75808750	16480	16480	16480	16480	0
705	20250227	093600	75808750	16480	16480	16480	16480	0
706	20250227	093500	75808750	16480	16480	16480	16480	50
707	20250227	093400	74984750	16480	16480	16480	16480	0
708	20250227	093300	74984750	16480	16480	16480	16480	0
709	20250227	093200	74984750	16480	16480	16480	16480	0
710	20250227	093100	74984750	16480	16480	16480	16480	0
711	20250227	093000	74984750	16480	16480	16480	16480	29
712	20250227	092900	74506830	16380	16380	16380	16380	0
713	20250227	092800	74506830	16380	16380	16380	16380	0
714	20250227	092700	74506830	16380	16380	16380	16380	0
715	20250227	092600	74506830	16380	16380	16380	16380	0
716	20250227	092500	74506830	16380	16380	16380	16380	0
717	20250227	092400	74506830	16380	16380	16380	16380	3
718	20250227	092300	74457690	16380	16390	16390	16370	678
719	20250227	092200	63352070	16380	16380	16380	16380	0
720	20250227	092100	63352070	16380	16380	16380	16380	0
721	20250227	092000	63352070	16380	16380	16380	16380	82
722	20250227	091900	62008910	16380	16380	16380	16380	0
723	20250227	091800	62008910	16380	16410	16410	16380	100
724	20250227	091700	60370880	16450	16510	16510	16450	544
725	20250227	091600	51406980	16570	16570	16570	16570	0
726	20250227	091500	51406980	16570	16510	16570	16510	40
727	20250227	091400	50745070	16550	16560	16560	16550	205
728	20250227	091300	47350280	16560	16580	16580	16560	7
729	20250227	091200	47234330	16580	16580	16580	16580	0
730	20250227	091100	47234330	16580	16580	16580	16580	5
731	20250227	091000	47151430	16560	16500	16560	16500	161
732	20250227	090900	44494870	16490	16540	16570	16490	716
733	20250227	090800	32672640	16560	16560	16560	16560	108
734	20250227	090700	30884160	16520	16690	16690	16520	502
735	20250227	090600	22569390	16780	16780	16780	16780	1
736	20250227	090500	22552610	16780	16730	16780	16730	164
737	20250227	090400	19803190	16710	16690	16710	16680	829
738	20250227	090300	5957500	16680	16700	16720	16680	71
739	20250227	090200	4770450	16810	16810	16810	16810	119
740	20250227	090100	2770060	16810	16620	16810	16620	77
741	20250227	090000	1477400	16600	16600	16600	16600	89