KissMeData/214320/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204600	807900990	18900	18900	18900	18900	1238
3	20250227	204500	807900990	18900	18900	18900	18900	0
4	20250227	204400	807900990	18900	18900	18900	18900	0
5	20250227	204300	807900990	18900	18900	18900	18900	0
6	20250227	204200	807900990	18900	18900	18900	18900	0
7	20250227	204100	807900990	18900	18900	18900	18900	0
8	20250227	204000	807900990	18900	18900	18900	18900	0
9	20250227	203900	807900990	18900	18900	18900	18900	0
10	20250227	203800	807900990	18900	18900	18900	18900	0
11	20250227	203700	807900990	18900	18900	18900	18900	0
12	20250227	203600	807900990	18900	18900	18900	18900	0
13	20250227	203500	807900990	18900	18900	18900	18900	0
14	20250227	203400	807900990	18900	18900	18900	18900	0
15	20250227	203300	807900990	18900	18900	18900	18900	0
16	20250227	203200	807900990	18900	18900	18900	18900	0
17	20250227	203100	807900990	18900	18900	18900	18900	0
18	20250227	203000	807900990	18900	18900	18900	18900	0
19	20250227	202900	807900990	18900	18900	18900	18900	0
20	20250227	202800	807900990	18900	18900	18900	18900	0
21	20250227	202700	807900990	18900	18900	18900	18900	0
22	20250227	202600	807900990	18900	18900	18900	18900	0
23	20250227	202500	807900990	18900	18900	18900	18900	0
24	20250227	202400	807900990	18900	18900	18900	18900	0
25	20250227	202300	807900990	18900	18900	18900	18900	0
26	20250227	202200	807900990	18900	18900	18900	18900	0
27	20250227	202100	807900990	18900	18900	18900	18900	0
28	20250227	202000	807900990	18900	18900	18900	18900	0
29	20250227	201900	807900990	18900	18900	18900	18900	0
30	20250227	201800	807900990	18900	18900	18900	18900	0
31	20250227	201700	807900990	18900	18900	18900	18900	0
32	20250227	201600	807900990	18900	18900	18900	18900	1238
33	20250227	201500	807900990	18900	18900	18900	18900	0
34	20250227	201400	807900990	18900	18900	18900	18900	0
35	20250227	201300	807900990	18900	18900	18900	18900	0
36	20250227	201200	807900990	18900	18900	18900	18900	0
37	20250227	201100	807900990	18900	18900	18900	18900	0
38	20250227	201000	807900990	18900	18900	18900	18900	0
39	20250227	200900	807900990	18900	18900	18900	18900	0
40	20250227	200800	807900990	18900	18900	18900	18900	0
41	20250227	200700	807900990	18900	18900	18900	18900	0
42	20250227	200600	807900990	18900	18900	18900	18900	0
43	20250227	200500	807900990	18900	18900	18900	18900	0
44	20250227	200400	807900990	18900	18900	18900	18900	0
45	20250227	200300	807900990	18900	18900	18900	18900	0
46	20250227	200200	807900990	18900	18900	18900	18900	0
47	20250227	200100	807900990	18900	18900	18900	18900	0
48	20250227	200000	807900990	18900	18900	18900	18900	0
49	20250227	195900	807900990	18900	18900	18900	18900	0
50	20250227	195800	807900990	18900	18900	18900	18900	0
51	20250227	195700	807900990	18900	18900	18900	18900	0
52	20250227	195600	807900990	18900	18900	18900	18900	0
53	20250227	195500	807900990	18900	18900	18900	18900	0
54	20250227	195400	807900990	18900	18900	18900	18900	0
55	20250227	195300	807900990	18900	18900	18900	18900	0
56	20250227	195200	807900990	18900	18900	18900	18900	0
57	20250227	195100	807900990	18900	18900	18900	18900	0
58	20250227	195000	807900990	18900	18900	18900	18900	0
59	20250227	194900	807900990	18900	18900	18900	18900	0
60	20250227	194800	807900990	18900	18900	18900	18900	0
61	20250227	194700	807900990	18900	18900	18900	18900	0
62	20250227	194600	807900990	18900	18900	18900	18900	1238
63	20250227	194500	807900990	18900	18900	18900	18900	0
64	20250227	194400	807900990	18900	18900	18900	18900	0
65	20250227	194300	807900990	18900	18900	18900	18900	0
66	20250227	194200	807900990	18900	18900	18900	18900	0
67	20250227	194100	807900990	18900	18900	18900	18900	0
68	20250227	194000	807900990	18900	18900	18900	18900	0
69	20250227	193900	807900990	18900	18900	18900	18900	0
70	20250227	193800	807900990	18900	18900	18900	18900	0
71	20250227	193700	807900990	18900	18900	18900	18900	0
72	20250227	193600	807900990	18900	18900	18900	18900	0
73	20250227	193500	807900990	18900	18900	18900	18900	0
74	20250227	193400	807900990	18900	18900	18900	18900	0
75	20250227	193300	807900990	18900	18900	18900	18900	0
76	20250227	193200	807900990	18900	18900	18900	18900	0
77	20250227	193100	807900990	18900	18900	18900	18900	0
78	20250227	193000	807900990	18900	18900	18900	18900	0
79	20250227	192900	807900990	18900	18900	18900	18900	0
80	20250227	192800	807900990	18900	18900	18900	18900	0
81	20250227	192700	807900990	18900	18900	18900	18900	0
82	20250227	192600	807900990	18900	18900	18900	18900	0
83	20250227	192500	807900990	18900	18900	18900	18900	0
84	20250227	192400	807900990	18900	18900	18900	18900	0
85	20250227	192300	807900990	18900	18900	18900	18900	0
86	20250227	192200	807900990	18900	18900	18900	18900	0
87	20250227	192100	807900990	18900	18900	18900	18900	0
88	20250227	192000	807900990	18900	18900	18900	18900	0
89	20250227	191900	807900990	18900	18900	18900	18900	0
90	20250227	191800	807900990	18900	18900	18900	18900	0
91	20250227	191700	807900990	18900	18900	18900	18900	0
92	20250227	191600	807900990	18900	18900	18900	18900	1238
93	20250227	191500	807900990	18900	18900	18900	18900	0
94	20250227	191400	807900990	18900	18900	18900	18900	0
95	20250227	191300	807900990	18900	18900	18900	18900	0
96	20250227	191200	807900990	18900	18900	18900	18900	0
97	20250227	191100	807900990	18900	18900	18900	18900	0
98	20250227	191000	807900990	18900	18900	18900	18900	0
99	20250227	190900	807900990	18900	18900	18900	18900	0
100	20250227	190800	807900990	18900	18900	18900	18900	0
101	20250227	190700	807900990	18900	18900	18900	18900	0
102	20250227	190600	807900990	18900	18900	18900	18900	0
103	20250227	190500	807900990	18900	18900	18900	18900	0
104	20250227	190400	807900990	18900	18900	18900	18900	0
105	20250227	190300	807900990	18900	18900	18900	18900	0
106	20250227	190200	807900990	18900	18900	18900	18900	0
107	20250227	190100	807900990	18900	18900	18900	18900	0
108	20250227	190000	807900990	18900	18900	18900	18900	0
109	20250227	185900	807900990	18900	18900	18900	18900	0
110	20250227	185800	807900990	18900	18900	18900	18900	0
111	20250227	185700	807900990	18900	18900	18900	18900	0
112	20250227	185600	807900990	18900	18900	18900	18900	0
113	20250227	185500	807900990	18900	18900	18900	18900	0
114	20250227	185400	807900990	18900	18900	18900	18900	0
115	20250227	185300	807900990	18900	18900	18900	18900	0
116	20250227	185200	807900990	18900	18900	18900	18900	0
117	20250227	185100	807900990	18900	18900	18900	18900	0
118	20250227	185000	807900990	18900	18900	18900	18900	0
119	20250227	184900	807900990	18900	18900	18900	18900	0
120	20250227	184800	807900990	18900	18900	18900	18900	0
121	20250227	184700	807900990	18900	18900	18900	18900	0
122	20250227	184600	807900990	18900	18900	18900	18900	1238
123	20250227	184500	807900990	18900	18900	18900	18900	0
124	20250227	184400	807900990	18900	18900	18900	18900	0
125	20250227	184300	807900990	18900	18900	18900	18900	0
126	20250227	184200	807900990	18900	18900	18900	18900	0
127	20250227	184100	807900990	18900	18900	18900	18900	0
128	20250227	184000	807900990	18900	18900	18900	18900	0
129	20250227	183900	807900990	18900	18900	18900	18900	0
130	20250227	183800	807900990	18900	18900	18900	18900	0
131	20250227	183700	807900990	18900	18900	18900	18900	0
132	20250227	183600	807900990	18900	18900	18900	18900	0
133	20250227	183500	807900990	18900	18900	18900	18900	0
134	20250227	183400	807900990	18900	18900	18900	18900	0
135	20250227	183300	807900990	18900	18900	18900	18900	0
136	20250227	183200	807900990	18900	18900	18900	18900	0
137	20250227	183100	807900990	18900	18900	18900	18900	0
138	20250227	183000	807900990	18900	18900	18900	18900	0
139	20250227	182900	807900990	18900	18900	18900	18900	0
140	20250227	182800	807900990	18900	18900	18900	18900	0
141	20250227	182700	807900990	18900	18900	18900	18900	0
142	20250227	182600	807900990	18900	18900	18900	18900	0
143	20250227	182500	807900990	18900	18900	18900	18900	0
144	20250227	182400	807900990	18900	18900	18900	18900	0
145	20250227	182300	807900990	18900	18900	18900	18900	0
146	20250227	182200	807900990	18900	18900	18900	18900	0
147	20250227	182100	807900990	18900	18900	18900	18900	0
148	20250227	182000	807900990	18900	18900	18900	18900	0
149	20250227	181900	807900990	18900	18900	18900	18900	0
150	20250227	181800	807900990	18900	18900	18900	18900	0
151	20250227	181700	807900990	18900	18900	18900	18900	0
152	20250227	181600	807900990	18900	18900	18900	18900	1238
153	20250227	181500	807900990	18900	18900	18900	18900	0
154	20250227	181400	807900990	18900	18900	18900	18900	0
155	20250227	181300	807900990	18900	18900	18900	18900	0
156	20250227	181200	807900990	18900	18900	18900	18900	0
157	20250227	181100	807900990	18900	18900	18900	18900	0
158	20250227	181000	807900990	18900	18900	18900	18900	0
159	20250227	180900	807900990	18900	18900	18900	18900	0
160	20250227	180800	807900990	18900	18900	18900	18900	0
161	20250227	180700	807900990	18900	18900	18900	18900	0
162	20250227	180600	807900990	18900	18900	18900	18900	0
163	20250227	180500	807900990	18900	18900	18900	18900	0
164	20250227	180400	807900990	18900	18900	18900	18900	0
165	20250227	180300	807900990	18900	18900	18900	18900	0
166	20250227	180200	807900990	18900	18900	18900	18900	0
167	20250227	180100	807900990	18900	18900	18900	18900	0
168	20250227	180000	807900990	18900	18900	18900	18900	0
169	20250227	175900	807900990	18900	18900	18900	18900	0
170	20250227	175800	807900990	18900	18900	18900	18900	0
171	20250227	175700	807900990	18900	18900	18900	18900	0
172	20250227	175600	807900990	18900	18900	18900	18900	0
173	20250227	175500	807900990	18900	18900	18900	18900	0
174	20250227	175400	807900990	18900	18900	18900	18900	0
175	20250227	175300	807900990	18900	18900	18900	18900	0
176	20250227	175200	807900990	18900	18900	18900	18900	0
177	20250227	175100	807900990	18900	18900	18900	18900	0
178	20250227	175000	807900990	18900	18900	18900	18900	0
179	20250227	174900	807900990	18900	18900	18900	18900	0
180	20250227	174800	807900990	18900	18900	18900	18900	0
181	20250227	174700	807900990	18900	18900	18900	18900	0
182	20250227	174600	807900990	18900	18900	18900	18900	1238
183	20250227	174500	807900990	18900	18900	18900	18900	0
184	20250227	174400	807900990	18900	18900	18900	18900	0
185	20250227	174300	807900990	18900	18900	18900	18900	0
186	20250227	174200	807900990	18900	18900	18900	18900	0
187	20250227	174100	807900990	18900	18900	18900	18900	0
188	20250227	174000	807900990	18900	18900	18900	18900	0
189	20250227	173900	807900990	18900	18900	18900	18900	0
190	20250227	173800	807900990	18900	18900	18900	18900	0
191	20250227	173700	807900990	18900	18900	18900	18900	0
192	20250227	173600	807900990	18900	18900	18900	18900	0
193	20250227	173500	807900990	18900	18900	18900	18900	0
194	20250227	173400	807900990	18900	18900	18900	18900	0
195	20250227	173300	807900990	18900	18900	18900	18900	0
196	20250227	173200	807900990	18900	18900	18900	18900	0
197	20250227	173100	807900990	18900	18900	18900	18900	0
198	20250227	173000	807900990	18900	18900	18900	18900	0
199	20250227	172900	807900990	18900	18900	18900	18900	0
200	20250227	172800	807900990	18900	18900	18900	18900	0
201	20250227	172700	807900990	18900	18900	18900	18900	0
202	20250227	172600	807900990	18900	18900	18900	18900	0
203	20250227	172500	807900990	18900	18900	18900	18900	0
204	20250227	172400	807900990	18900	18900	18900	18900	0
205	20250227	172300	807900990	18900	18900	18900	18900	0
206	20250227	172200	807900990	18900	18900	18900	18900	0
207	20250227	172100	807900990	18900	18900	18900	18900	0
208	20250227	172000	807900990	18900	18900	18900	18900	0
209	20250227	171900	807900990	18900	18900	18900	18900	0
210	20250227	171800	807900990	18900	18900	18900	18900	0
211	20250227	171700	807900990	18900	18900	18900	18900	0
212	20250227	171600	807900990	18900	18900	18900	18900	1238
213	20250227	171500	807900990	18900	18900	18900	18900	0
214	20250227	171400	807900990	18900	18900	18900	18900	0
215	20250227	171300	807900990	18900	18900	18900	18900	0
216	20250227	171200	807900990	18900	18900	18900	18900	0
217	20250227	171100	807900990	18900	18900	18900	18900	0
218	20250227	171000	807900990	18900	18900	18900	18900	0
219	20250227	170900	807900990	18900	18900	18900	18900	0
220	20250227	170800	807900990	18900	18900	18900	18900	0
221	20250227	170700	807900990	18900	18900	18900	18900	0
222	20250227	170600	807900990	18900	18900	18900	18900	0
223	20250227	170500	807900990	18900	18900	18900	18900	0
224	20250227	170400	807900990	18900	18900	18900	18900	0
225	20250227	170300	807900990	18900	18900	18900	18900	0
226	20250227	170200	807900990	18900	18900	18900	18900	0
227	20250227	170100	807900990	18900	18900	18900	18900	0
228	20250227	170000	807900990	18900	18900	18900	18900	0
229	20250227	165900	807900990	18900	18900	18900	18900	0
230	20250227	165800	807900990	18900	18900	18900	18900	0
231	20250227	165700	807900990	18900	18900	18900	18900	0
232	20250227	165600	807900990	18900	18900	18900	18900	0
233	20250227	165500	807900990	18900	18900	18900	18900	0
234	20250227	165400	807900990	18900	18900	18900	18900	0
235	20250227	165300	807900990	18900	18900	18900	18900	0
236	20250227	165200	807900990	18900	18900	18900	18900	0
237	20250227	165100	807900990	18900	18900	18900	18900	0
238	20250227	165000	807900990	18900	18900	18900	18900	0
239	20250227	164900	807900990	18900	18900	18900	18900	0
240	20250227	164800	807900990	18900	18900	18900	18900	0
241	20250227	164700	807900990	18900	18900	18900	18900	0
242	20250227	164600	807900990	18900	18900	18900	18900	1238
243	20250227	164500	807900990	18900	18900	18900	18900	0
244	20250227	164400	807900990	18900	18900	18900	18900	0
245	20250227	164300	807900990	18900	18900	18900	18900	0
246	20250227	164200	807900990	18900	18900	18900	18900	0
247	20250227	164100	807900990	18900	18900	18900	18900	0
248	20250227	164000	807900990	18900	18900	18900	18900	0
249	20250227	163900	807900990	18900	18900	18900	18900	0
250	20250227	163800	807900990	18900	18900	18900	18900	0
251	20250227	163700	807900990	18900	18900	18900	18900	0
252	20250227	163600	807900990	18900	18900	18900	18900	0
253	20250227	163500	807900990	18900	18900	18900	18900	0
254	20250227	163400	807900990	18900	18900	18900	18900	0
255	20250227	163300	807900990	18900	18900	18900	18900	0
256	20250227	163200	807900990	18900	18900	18900	18900	0
257	20250227	163100	807900990	18900	18900	18900	18900	0
258	20250227	163000	807900990	18900	18900	18900	18900	0
259	20250227	162900	807900990	18900	18900	18900	18900	0
260	20250227	162800	807900990	18900	18900	18900	18900	0
261	20250227	162700	807900990	18900	18900	18900	18900	0
262	20250227	162600	807900990	18900	18900	18900	18900	0
263	20250227	162500	807900990	18900	18900	18900	18900	0
264	20250227	162400	807900990	18900	18900	18900	18900	0
265	20250227	162300	807900990	18900	18900	18900	18900	0
266	20250227	162200	807900990	18900	18900	18900	18900	0
267	20250227	162100	807900990	18900	18900	18900	18900	0
268	20250227	162000	807900990	18900	18900	18900	18900	0
269	20250227	161900	807900990	18900	18900	18900	18900	0
270	20250227	161800	807900990	18900	18900	18900	18900	0
271	20250227	161700	807900990	18900	18900	18900	18900	0
272	20250227	161600	807900990	18900	18900	18900	18900	1238
273	20250227	161500	807900990	18900	18900	18900	18900	0
274	20250227	161400	807900990	18900	18900	18900	18900	0
275	20250227	161300	807900990	18900	18900	18900	18900	0
276	20250227	161200	807900990	18900	18900	18900	18900	0
277	20250227	161100	807900990	18900	18900	18900	18900	0
278	20250227	161000	807900990	18900	18900	18900	18900	0
279	20250227	160900	807900990	18900	18900	18900	18900	0
280	20250227	160800	807900990	18900	18900	18900	18900	0
281	20250227	160700	807900990	18900	18900	18900	18900	0
282	20250227	160600	807900990	18900	18900	18900	18900	0
283	20250227	160500	807900990	18900	18900	18900	18900	0
284	20250227	160400	807900990	18900	18900	18900	18900	0
285	20250227	160300	807900990	18900	18900	18900	18900	0
286	20250227	160200	807900990	18900	18900	18900	18900	0
287	20250227	160100	807900990	18900	18900	18900	18900	0
288	20250227	160000	807900990	18900	18900	18900	18900	0
289	20250227	155900	807900990	18900	18900	18900	18900	0
290	20250227	155800	807900990	18900	18900	18900	18900	0
291	20250227	155700	807900990	18900	18900	18900	18900	0
292	20250227	155600	807900990	18900	18900	18900	18900	0
293	20250227	155500	807900990	18900	18900	18900	18900	0
294	20250227	155400	807900990	18900	18900	18900	18900	0
295	20250227	155300	807900990	18900	18900	18900	18900	0
296	20250227	155200	807900990	18900	18900	18900	18900	0
297	20250227	155100	807900990	18900	18900	18900	18900	0
298	20250227	155000	807900990	18900	18900	18900	18900	0
299	20250227	154900	807900990	18900	18900	18900	18900	0
300	20250227	154800	807900990	18900	18900	18900	18900	0
301	20250227	154700	807900990	18900	18900	18900	18900	0
302	20250227	154600	807900990	18900	18900	18900	18900	1238
303	20250227	154500	807900990	18900	18900	18900	18900	0
304	20250227	154400	807900990	18900	18900	18900	18900	0
305	20250227	154300	807900990	18900	18900	18900	18900	0
306	20250227	154200	807900990	18900	18900	18900	18900	0
307	20250227	154100	807900990	18900	18900	18900	18900	0
308	20250227	154000	807900990	18900	18900	18900	18900	0
309	20250227	153900	807900990	18900	18900	18900	18900	0
310	20250227	153800	807900990	18900	18900	18900	18900	0
311	20250227	153700	807900990	18900	18900	18900	18900	0
312	20250227	153600	807900990	18900	18900	18900	18900	0
313	20250227	153500	807900990	18900	18900	18900	18900	0
314	20250227	153400	807900990	18900	18900	18900	18900	0
315	20250227	153300	807900990	18900	18900	18900	18900	0
316	20250227	153200	807900990	18900	18900	18900	18900	0
317	20250227	153100	807900990	18900	18900	18900	18900	0
318	20250227	153000	807900990	18900	18900	18900	18900	1238
319	20250227	152900	784502790	18920	18920	18920	18920	0
320	20250227	152800	784502790	18920	18920	18920	18920	0
321	20250227	152700	784502790	18920	18920	18920	18920	0
322	20250227	152600	784502790	18920	18920	18920	18920	0
323	20250227	152500	784502790	18920	18920	18920	18920	0
324	20250227	152400	784502790	18920	18920	18920	18920	0
325	20250227	152300	784502790	18920	18920	18920	18920	0
326	20250227	152200	784502790	18920	18920	18920	18920	0
327	20250227	152100	784502790	18920	18920	18920	18920	0
328	20250227	152000	784502790	18920	18920	18920	18920	0
329	20250227	151900	784502790	18920	18860	18930	18830	456
330	20250227	151800	775885650	18860	18830	18860	18820	237
331	20250227	151700	771419730	18830	18820	18830	18810	201
332	20250227	151600	767636840	18840	18820	18840	18810	475
333	20250227	151500	758696510	18820	18820	18830	18810	235
334	20250227	151400	754273630	18830	18830	18830	18810	670
335	20250227	151300	741663930	18830	18830	18830	18820	128
336	20250227	151200	739253780	18820	18830	18830	18820	59
337	20250227	151100	738142890	18820	18830	18830	18820	108
338	20250227	151000	736109400	18830	18820	18830	18820	92
339	20250227	150900	734377630	18830	18820	18830	18820	141
340	20250227	150800	731723250	18820	18820	18830	18820	73
341	20250227	150700	730349120	18830	18830	18830	18820	32
342	20250227	150600	729746640	18820	18830	18830	18820	75
343	20250227	150500	728335010	18820	18830	18830	18820	69
344	20250227	150400	727036230	18830	18830	18830	18820	20
345	20250227	150300	726659710	18830	18820	18830	18820	82
346	20250227	150200	725115990	18830	18830	18830	18820	40
347	20250227	150100	724362870	18830	18820	18830	18820	43
348	20250227	150000	723553330	18820	18810	18830	18810	727
349	20250227	145900	709870220	18810	18810	18820	18810	30
350	20250227	145800	709305710	18820	18810	18820	18810	60
351	20250227	145700	708176910	18810	18820	18820	18810	26
352	20250227	145600	707687740	18820	18820	18820	18810	49
353	20250227	145500	706765860	18820	18810	18820	18810	50
354	20250227	145400	705825250	18820	18820	18820	18810	41
355	20250227	145300	705053780	18810	18810	18820	18810	58
356	20250227	145200	703962500	18810	18810	18820	18810	409
357	20250227	145100	696269070	18800	18810	18810	18800	41
358	20250227	145000	695498010	18800	18800	18810	18800	90
359	20250227	144900	693805530	18810	18820	18820	18800	32
360	20250227	144800	693203610	18820	18810	18820	18800	428
361	20250227	144700	685152850	18810	18790	18810	18790	116
362	20250227	144600	682972490	18790	18800	18810	18790	303
363	20250227	144500	677276460	18800	18810	18810	18800	82
364	20250227	144400	675734530	18800	18800	18810	18800	77
365	20250227	144300	674286630	18810	18800	18810	18800	82
366	20250227	144200	672744720	18810	18800	18810	18800	73
367	20250227	144100	671372170	18790	18800	18810	18790	282
368	20250227	144000	666071000	18800	18800	18810	18800	38
369	20250227	143900	665356370	18800	18810	18810	18800	83
370	20250227	143800	663795620	18810	18810	18810	18800	64
371	20250227	143700	662592180	18810	18810	18810	18800	51
372	20250227	143600	661633020	18810	18810	18810	18800	95
373	20250227	143500	659846780	18810	18810	18810	18800	43
374	20250227	143400	659038030	18800	18800	18810	18800	46
375	20250227	143300	658173000	18810	18810	18810	18800	63
376	20250227	143200	656988340	18810	18790	18810	18790	135
377	20250227	143100	654450340	18790	18800	18810	18790	247
378	20250227	143000	649807200	18810	18810	18810	18800	49
379	20250227	142900	648885730	18810	18810	18820	18800	96
380	20250227	142800	647079940	18810	18820	18820	18810	100
381	20250227	142700	645198770	18810	18820	18820	18810	26
382	20250227	142600	644709600	18820	18820	18820	18810	51
383	20250227	142500	643750120	18810	18810	18820	18810	57
384	20250227	142400	642677840	18810	18820	18820	18810	26
385	20250227	142300	642188600	18810	18820	18830	18810	517
386	20250227	142200	632459090	18820	18820	18830	18820	47
387	20250227	142100	631574460	18810	18810	18820	18800	91
388	20250227	142000	629862810	18820	18800	18820	18800	163
389	20250227	141900	626797090	18810	18820	18820	18800	59
390	20250227	141800	625687220	18820	18770	18820	18770	946
391	20250227	141700	607914550	18780	18780	18780	18770	125
392	20250227	141600	605567510	18770	18780	18780	18770	117
393	20250227	141500	603371160	18780	18780	18780	18770	126
394	20250227	141400	601005740	18780	18780	18790	18770	714
395	20250227	141300	587596610	18790	18790	18790	18780	87
396	20250227	141200	585962380	18780	18780	18790	18780	74
397	20250227	141100	584572400	18780	18790	18790	18780	129
398	20250227	141000	582149430	18790	18790	18790	18780	42
399	20250227	140900	581360410	18790	18790	18790	18780	132
400	20250227	140800	578880920	18780	18780	18790	18780	95
401	20250227	140700	577096670	18790	18780	18790	18780	93
402	20250227	140600	575349350	18780	18780	18790	18780	126
403	20250227	140500	572982680	18780	18790	18790	18780	25
404	20250227	140400	572513070	18790	18790	18790	18780	96
405	20250227	140300	570709790	18790	18780	18790	18780	70
406	20250227	140200	569394950	18780	18790	18790	18780	27
407	20250227	140100	568887690	18790	18780	18790	18780	51
408	20250227	140000	567929730	18790	18790	18790	18780	28
409	20250227	135900	567403680	18780	18790	18790	18780	38
410	20250227	135800	566689920	18790	18790	18790	18780	47
411	20250227	135700	565807100	18790	18780	18790	18780	81
412	20250227	135600	564285640	18790	18780	18790	18780	46
413	20250227	135500	563421600	18780	18790	18790	18780	52
414	20250227	135400	562444790	18790	18790	18790	18780	43
415	20250227	135300	561637090	18790	18780	18790	18780	54
416	20250227	135200	560622750	18790	18790	18790	18790	12
417	20250227	135100	560397270	18790	18790	18790	18780	116
418	20250227	135000	558217890	18790	18790	18790	18780	534
419	20250227	134900	548184360	18790	18780	18790	18780	90
420	20250227	134800	546493900	18790	18790	18790	18780	66
421	20250227	134700	545254290	18790	18790	18790	18780	51
422	20250227	134600	544296290	18780	18780	18790	18780	65
423	20250227	134500	543075480	18790	18790	18790	18780	41
424	20250227	134400	542305300	18780	18790	18790	18780	169
425	20250227	134300	539131280	18790	18790	18790	18780	92
426	20250227	134200	537402980	18790	18800	18800	18780	588
427	20250227	134100	526354780	18800	18800	18800	18790	28
428	20250227	134000	525828540	18800	18800	18800	18790	42
429	20250227	133900	525039010	18790	18790	18800	18790	123
430	20250227	133800	522727060	18800	18800	18800	18790	42
431	20250227	133700	521937560	18790	18790	18800	18790	40
432	20250227	133600	521185840	18800	18800	18800	18790	68
433	20250227	133500	519907920	18800	18790	18800	18790	69
434	20250227	133400	518610790	18800	18790	18800	18790	49
435	20250227	133300	517689780	18800	18800	18800	18790	25
436	20250227	133200	517219850	18790	18800	18800	18790	42
437	20250227	133100	516430500	18800	18800	18800	18790	42
438	20250227	133000	515641150	18790	18800	18800	18790	170
439	20250227	132900	512445430	18800	18800	18800	18790	40
440	20250227	132800	511693500	18800	18790	18800	18790	49
441	20250227	132700	510772610	18800	18800	18800	18790	232
442	20250227	132600	506411210	18790	18790	18800	18790	580
443	20250227	132500	495512460	18790	18790	18790	18780	89
444	20250227	132400	493840540	18790	18780	18790	18780	73
445	20250227	132300	492469490	18780	18780	18790	18780	59
446	20250227	132200	491361270	18790	18790	18790	18780	55
447	20250227	132100	490328260	18790	18780	18790	18780	65
448	20250227	132000	489107200	18790	18790	18790	18780	44
449	20250227	131900	488280600	18790	18790	18790	18780	172
450	20250227	131800	485048790	18790	18790	18790	18780	52
451	20250227	131700	484072060	18790	18790	18790	18780	40
452	20250227	131600	483320700	18780	18790	18790	18780	171
453	20250227	131500	480107680	18780	18780	18790	18780	69
454	20250227	131400	478811710	18790	18790	18790	18780	32
455	20250227	131300	478210590	18790	18780	18790	18780	41
456	20250227	131200	477440430	18790	18790	18790	18780	54
457	20250227	131100	476426080	18790	18790	18790	18780	19
458	20250227	131000	476069140	18790	18780	18790	18780	66
459	20250227	130900	474829080	18780	18790	18790	18780	105
460	20250227	130800	472857010	18790	18790	18790	18780	23
461	20250227	130700	472424910	18790	18790	18790	18780	34
462	20250227	130600	471786230	18780	18790	18790	18780	56
463	20250227	130500	470734390	18790	18790	18790	18780	160
464	20250227	130400	467729170	18790	18780	18790	18780	64
465	20250227	130300	466526970	18780	18780	18790	18780	51
466	20250227	130200	465569010	18790	18790	18790	18790	68
467	20250227	130100	464291290	18790	18790	18790	18780	53
468	20250227	130000	463295660	18780	18790	18790	18780	43
469	20250227	125900	462487960	18790	18790	18790	18790	65
470	20250227	125800	461266610	18780	18780	18790	18770	795
471	20250227	125700	446334460	18780	18780	18780	18770	55
472	20250227	125600	445301940	18780	18770	18780	18770	78
473	20250227	125500	443837570	18780	18770	18780	18770	50
474	20250227	125400	442898780	18780	18780	18780	18770	127
475	20250227	125300	440514160	18780	18780	18780	18770	41
476	20250227	125200	439744410	18780	18770	18780	18770	38
477	20250227	125100	439030970	18770	18780	18780	18770	25
478	20250227	125000	438561550	18780	18780	18780	18770	46
479	20250227	124900	437697950	18780	18770	18780	18770	26
480	20250227	124800	437209740	18780	18780	18780	18770	19
481	20250227	124700	436853090	18780	18780	18780	18770	28
482	20250227	124600	436327510	18780	18770	18780	18770	60
483	20250227	124500	435201000	18780	18780	18780	18770	21
484	20250227	124400	434806810	18770	18770	18770	18770	7
485	20250227	124300	434675420	18780	18800	18800	18780	725
486	20250227	124200	421046640	18800	18810	18810	18800	32
487	20250227	124100	420445020	18810	18810	18810	18810	59
488	20250227	124000	419335230	18800	18800	18810	18800	33
489	20250227	123900	418714770	18810	18810	18830	18800	80
490	20250227	123800	417209850	18810	18780	18840	18770	550
491	20250227	123700	406876120	18780	18770	18780	18770	437
492	20250227	123600	398669990	18780	18780	18780	18770	40
493	20250227	123500	397918860	18770	18770	18780	18770	64
494	20250227	123400	396717380	18770	18770	18780	18770	133
495	20250227	123300	394220620	18780	18770	18780	18770	340
496	20250227	123200	387836030	18780	18780	18780	18770	50
497	20250227	123100	386897500	18770	18770	18780	18770	106
498	20250227	123000	384907850	18780	18780	18780	18780	305
499	20250227	122900	379179950	18780	18790	18790	18780	68
500	20250227	122800	377902810	18780	18780	18780	18780	90
501	20250227	122700	376212610	18780	18780	18780	18780	51
502	20250227	122600	375254830	18780	18780	18780	18780	159
503	20250227	122500	372268810	18780	18790	18790	18780	46
504	20250227	122400	371404920	18780	18780	18790	18780	45
505	20250227	122300	370559810	18780	18790	18790	18780	75
506	20250227	122200	369151300	18790	18780	18790	18780	185
507	20250227	122100	365676990	18780	18780	18780	18780	85
508	20250227	122000	364080690	18780	18780	18780	18780	96
509	20250227	121900	362277810	18780	18780	18780	18780	28
510	20250227	121800	361751970	18780	18780	18780	18780	51
511	20250227	121700	360794190	18780	18790	18790	18780	520
512	20250227	121600	351023730	18790	18790	18790	18790	39
513	20250227	121500	350290920	18790	18790	18790	18790	28
514	20250227	121400	349764800	18790	18790	18790	18790	68
515	20250227	121300	348487080	18790	18790	18800	18790	218
516	20250227	121200	344390480	18790	18800	18800	18790	26
517	20250227	121100	343901930	18790	18790	18790	18790	42
518	20250227	121000	343112750	18790	18790	18800	18790	33
519	20250227	120900	342492670	18790	18790	18790	18790	25
520	20250227	120800	342022920	18790	18800	18800	18790	633
521	20250227	120700	330122590	18800	18800	18800	18800	106
522	20250227	120600	328129790	18800	18800	18800	18800	8
523	20250227	120500	327979390	18810	18810	18810	18810	50
524	20250227	120400	327038890	18800	18800	18810	18800	123
525	20250227	120300	324726120	18810	18800	18810	18800	59
526	20250227	120200	323616400	18800	18800	18810	18800	76
527	20250227	120100	322187230	18800	18810	18810	18800	51
528	20250227	120000	321228180	18810	18800	18810	18800	32
529	20250227	115900	320626560	18810	18800	18810	18800	66
530	20250227	115800	319385390	18800	18810	18810	18800	31
531	20250227	115700	318802480	18810	18800	18810	18800	8
532	20250227	115600	318652070	18810	18800	18810	18800	44
533	20250227	115500	317824720	18800	18810	18810	18800	44
534	20250227	115400	316997250	18810	18810	18810	18800	407
535	20250227	115300	309341660	18810	18800	18810	18800	295
536	20250227	115200	303794470	18810	18800	18810	18800	10
537	20250227	115100	303606440	18810	18800	18810	18800	156
538	20250227	115000	300672840	18810	18800	18810	18800	143
539	20250227	114900	297983970	18800	18800	18800	18800	28
540	20250227	114800	297457570	18800	18800	18810	18800	63
541	20250227	114700	296273120	18800	18800	18800	18800	45
542	20250227	114600	295427120	18800	18800	18810	18800	46
543	20250227	114500	294562300	18800	18800	18810	18800	142
544	20250227	114400	291891870	18810	18800	18810	18800	54
545	20250227	114300	290876540	18810	18810	18810	18800	31
546	20250227	114200	290293510	18800	18800	18810	18800	74
547	20250227	114100	288902210	18810	18800	18810	18800	22
548	20250227	114000	288488590	18800	18800	18800	18800	58
549	20250227	113900	287398190	18800	18810	18810	18800	286
550	20250227	113800	282018600	18810	18810	18810	18810	27
551	20250227	113700	281510730	18810	18810	18810	18810	42
552	20250227	113600	280720710	18810	18810	18810	18810	64
553	20250227	113500	279516870	18810	18810	18810	18810	30
554	20250227	113400	278952570	18810	18810	18810	18810	164
555	20250227	113300	275867730	18810	18810	18810	18810	44
556	20250227	113200	275040090	18810	18810	18820	18810	68
557	20250227	113100	273760990	18810	18810	18810	18810	36
558	20250227	113000	273083830	18820	18810	18820	18810	68
559	20250227	112900	271804250	18810	18810	18810	18810	90
560	20250227	112800	270111350	18810	18810	18820	18810	25
561	20250227	112700	269641090	18810	18810	18810	18810	7
562	20250227	112600	269509420	18810	18810	18810	18810	120
563	20250227	112500	267252220	18810	18820	18820	18810	23
564	20250227	112400	266819580	18810	18810	18810	18810	7
565	20250227	112300	266687910	18810	18810	18810	18810	104
566	20250227	112200	264731670	18810	18810	18810	18810	7
567	20250227	112100	264600000	18810	18810	18810	18810	31
568	20250227	112000	264016890	18810	18810	18820	18810	79
569	20250227	111900	262530750	18820	18820	18820	18820	2
570	20250227	111800	262493110	18810	18810	18820	18810	126
571	20250227	111700	260122050	18810	18810	18810	18810	65
572	20250227	111600	258899400	18820	18820	18820	18810	120
573	20250227	111500	256641230	18810	18810	18810	18810	31
574	20250227	111400	256058120	18810	18810	18810	18810	71
575	20250227	111300	254722610	18810	18810	18810	18810	9
576	20250227	111200	254553320	18810	18810	18810	18810	94
577	20250227	111100	252785180	18810	18810	18810	18810	24
578	20250227	111000	252333740	18820	18820	18820	18820	290
579	20250227	110900	246875940	18820	18820	18820	18820	316
580	20250227	110800	240928820	18820	18820	18820	18820	8
581	20250227	110700	240778260	18820	18820	18820	18820	66
582	20250227	110600	239536140	18830	18820	18830	18820	22
583	20250227	110500	239121950	18830	18820	18830	18820	21
584	20250227	110400	238726720	18820	18820	18820	18820	63
585	20250227	110300	237541060	18820	18820	18820	18820	9
586	20250227	110200	237371680	18820	18820	18820	18820	64
587	20250227	110100	236167200	18820	18830	18830	18820	50
588	20250227	110000	235226190	18820	18820	18820	18820	7
589	20250227	105900	235094450	18820	18820	18820	18820	69
590	20250227	105800	233795870	18820	18820	18820	18820	0
591	20250227	105700	233795870	18820	18820	18820	18820	24
592	20250227	105600	233344190	18830	18830	18830	18820	294
593	20250227	105500	227808580	18830	18830	18830	18830	184
594	20250227	105400	224343860	18830	18830	18830	18830	19
595	20250227	105300	223986090	18830	18830	18840	18830	349
596	20250227	105200	217412410	18840	18830	18840	18830	36
597	20250227	105100	216734520	18830	18830	18830	18830	249
598	20250227	105000	212045850	18830	18830	18830	18830	49
599	20250227	104900	211123180	18830	18840	18840	18830	57
600	20250227	104800	210049370	18830	18830	18830	18830	51
601	20250227	104700	209089040	18830	18830	18830	18830	20
602	20250227	104600	208712440	18830	18840	18840	18830	58
603	20250227	104500	207620170	18830	18830	18830	18830	49
604	20250227	104400	206697500	18830	18830	18830	18830	18
605	20250227	104300	206358560	18830	18830	18830	18830	24
606	20250227	104200	205906640	18830	18830	18840	18830	31
607	20250227	104100	205322900	18830	18830	18830	18830	23
608	20250227	104000	204889810	18830	18830	18830	18830	22
609	20250227	103900	204475550	18830	18840	18840	18830	9
610	20250227	103800	204306070	18830	18830	18830	18830	44
611	20250227	103700	203477550	18840	18840	18840	18840	281
612	20250227	103600	198183510	18840	18840	18840	18840	7
613	20250227	103500	198051630	18840	18840	18850	18840	338
614	20250227	103400	191680550	18840	18840	18840	18840	70
615	20250227	103300	190361750	18840	18840	18840	18840	21
616	20250227	103200	189966110	18840	18840	18840	18840	163
617	20250227	103100	186895190	18840	18840	18840	18840	201
618	20250227	103000	183108350	18840	18840	18840	18840	20
619	20250227	102900	182731550	18840	18850	18850	18840	68
620	20250227	102800	181450380	18840	18850	18850	18840	66
621	20250227	102700	180206360	18840	18840	18850	18840	74
622	20250227	102600	178812190	18840	18850	18850	18840	44
623	20250227	102500	177983120	18850	18840	18850	18840	8
624	20250227	102400	177832390	18850	18850	18860	18850	320
625	20250227	102300	171800290	18860	18860	18860	18850	23
626	20250227	102200	171366570	18850	18850	18850	18850	8
627	20250227	102100	171215770	18850	18850	18850	18850	42
628	20250227	102000	170424070	18850	18850	18850	18850	32
629	20250227	101900	169820870	18860	18860	18860	18860	45
630	20250227	101800	168972170	18860	18860	18860	18850	37
631	20250227	101700	168274570	18850	18850	18860	18850	76
632	20250227	101600	166841600	18850	18860	18860	18850	12
633	20250227	101500	166615330	18850	18860	18860	18850	49
634	20250227	101400	165691670	18870	18850	18870	18850	35
635	20250227	101300	165031780	18850	18860	18870	18840	24
636	20250227	101200	164579560	18870	18840	18870	18830	1127
637	20250227	101100	143344820	18840	18840	18840	18840	0
638	20250227	101000	143344820	18840	18840	18850	18840	103
639	20250227	100900	141403800	18850	18860	18860	18850	690
640	20250227	100800	128397290	18850	18860	18860	18850	644
641	20250227	100700	116254370	18860	18860	18860	18860	54
642	20250227	100600	115235930	18860	18870	18870	18860	30
643	20250227	100500	114670050	18870	18860	18870	18860	69
644	20250227	100400	113368200	18870	18870	18870	18870	9
645	20250227	100300	113198370	18860	18860	18860	18860	20
646	20250227	100200	112821170	18870	18860	18870	18860	30
647	20250227	100100	112255300	18870	18870	18870	18870	1
648	20250227	100000	112236430	18860	18870	18870	18860	31
649	20250227	095900	111651700	18860	18860	18870	18860	35
650	20250227	095800	110991590	18870	18870	18870	18870	20
651	20250227	095700	110614190	18860	18860	18860	18860	22
652	20250227	095600	110199270	18860	18880	18880	18860	269
653	20250227	095500	105123200	18880	18880	18880	18880	0
654	20250227	095400	105123200	18880	18870	18880	18870	50
655	20250227	095300	104179630	18870	18870	18870	18870	9
656	20250227	095200	104009800	18880	18880	18880	18880	7
657	20250227	095100	103877640	18870	18870	18870	18870	35
658	20250227	095000	103217190	18880	18880	18880	18880	7
659	20250227	094900	103085030	18870	18870	18870	18870	0
660	20250227	094800	103085030	18870	18880	18880	18870	48
661	20250227	094700	102179200	18880	18880	18880	18870	23
662	20250227	094600	101745160	18880	18870	18880	18870	31
663	20250227	094500	101160100	18880	18870	18880	18870	321
664	20250227	094400	95099820	18880	18880	18880	18880	7
665	20250227	094300	94967660	18880	18870	18880	18870	21
666	20250227	094200	94571380	18880	18870	18880	18870	20
667	20250227	094100	94193970	18880	18880	18880	18880	12
668	20250227	094000	93967410	18870	18870	18870	18870	23
669	20250227	093900	93533400	18870	18870	18870	18870	21
670	20250227	093800	93137130	18870	18870	18870	18870	18
671	20250227	093700	92797470	18880	18900	18900	18870	485
672	20250227	093600	83635180	18900	18900	18920	18900	23
673	20250227	093500	83200460	18910	18880	18920	18880	840
674	20250227	093400	67335160	18890	18900	18900	18890	193
675	20250227	093300	63687840	18900	18870	18900	18870	2
676	20250227	093200	63650070	18900	18860	18900	18860	249
677	20250227	093100	58948150	18880	18880	18880	18880	0
678	20250227	093000	58948150	18880	18880	18880	18880	17
679	20250227	092900	58627190	18860	18860	18880	18850	277
680	20250227	092800	53402250	18860	18850	18860	18850	76
681	20250227	092700	51969070	18850	18850	18860	18850	55
682	20250227	092600	50931950	18860	18860	18860	18860	10
683	20250227	092500	50743350	18860	18860	18860	18860	121
684	20250227	092400	48461290	18860	18860	18860	18850	35
685	20250227	092300	47801380	18860	18860	18860	18860	6
686	20250227	092200	47688220	18860	18850	18860	18850	2
687	20250227	092100	47650510	18850	18860	18860	18850	36
688	20250227	092000	46971730	18860	18850	18860	18850	67
689	20250227	091900	45708710	18860	18860	18860	18860	10
690	20250227	091800	45520110	18860	18860	18860	18850	240
691	20250227	091700	40993930	18860	18860	18860	18860	0
692	20250227	091600	40993930	18860	18850	18860	18850	69
693	20250227	091500	39692740	18860	18860	18860	18860	110
694	20250227	091400	37618140	18860	18860	18860	18860	2
695	20250227	091300	37580420	18870	18860	18870	18860	211
696	20250227	091200	33600900	18860	18860	18860	18860	48
697	20250227	091100	32695620	18860	18870	18870	18860	187
698	20250227	091000	29168730	18870	18870	18870	18870	101
699	20250227	090900	27262860	18870	18870	18870	18870	113
700	20250227	090800	25130550	18870	18870	18870	18870	63
701	20250227	090700	23941740	18890	18890	18890	18890	0
702	20250227	090600	23941740	18890	18880	18890	18880	2
703	20250227	090500	23903970	18870	18860	18930	18860	95
704	20250227	090400	22109670	18860	18850	18860	18850	95
705	20250227	090300	20317980	18860	18930	18930	18860	84
706	20250227	090200	18732880	18880	18890	18900	18880	315
707	20250227	090100	12784710	18910	18900	18910	18890	293
708	20250227	090000	7246540	18970	18970	18970	18970	382