KissMeData/006280/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184800	4153473400	129200	129200	129200	129200	2393
3	20250227	184700	4153473400	129200	129200	129200	129200	0
4	20250227	184600	4153473400	129200	129200	129200	129200	0
5	20250227	184500	4153473400	129200	129200	129200	129200	0
6	20250227	184400	4153473400	129200	129200	129200	129200	0
7	20250227	184300	4153473400	129200	129200	129200	129200	0
8	20250227	184200	4153473400	129200	129200	129200	129200	0
9	20250227	184100	4153473400	129200	129200	129200	129200	0
10	20250227	184000	4153473400	129200	129200	129200	129200	0
11	20250227	183900	4153473400	129200	129200	129200	129200	0
12	20250227	183800	4153473400	129200	129200	129200	129200	0
13	20250227	183700	4153473400	129200	129200	129200	129200	0
14	20250227	183600	4153473400	129200	129200	129200	129200	0
15	20250227	183500	4153473400	129200	129200	129200	129200	0
16	20250227	183400	4153473400	129200	129200	129200	129200	0
17	20250227	183300	4153473400	129200	129200	129200	129200	0
18	20250227	183200	4153473400	129200	129200	129200	129200	0
19	20250227	183100	4153473400	129200	129200	129200	129200	0
20	20250227	183000	4153473400	129200	129200	129200	129200	0
21	20250227	182900	4153473400	129200	129200	129200	129200	0
22	20250227	182800	4153473400	129200	129200	129200	129200	0
23	20250227	182700	4153473400	129200	129200	129200	129200	0
24	20250227	182600	4153473400	129200	129200	129200	129200	0
25	20250227	182500	4153473400	129200	129200	129200	129200	0
26	20250227	182400	4153473400	129200	129200	129200	129200	0
27	20250227	182300	4153473400	129200	129200	129200	129200	0
28	20250227	182200	4153473400	129200	129200	129200	129200	0
29	20250227	182100	4153473400	129200	129200	129200	129200	0
30	20250227	182000	4153473400	129200	129200	129200	129200	0
31	20250227	181900	4153473400	129200	129200	129200	129200	0
32	20250227	181800	4153473400	129200	129200	129200	129200	2393
33	20250227	181700	4153473400	129200	129200	129200	129200	0
34	20250227	181600	4153473400	129200	129200	129200	129200	0
35	20250227	181500	4153473400	129200	129200	129200	129200	0
36	20250227	181400	4153473400	129200	129200	129200	129200	0
37	20250227	181300	4153473400	129200	129200	129200	129200	0
38	20250227	181200	4153473400	129200	129200	129200	129200	0
39	20250227	181100	4153473400	129200	129200	129200	129200	0
40	20250227	181000	4153473400	129200	129200	129200	129200	0
41	20250227	180900	4153473400	129200	129200	129200	129200	0
42	20250227	180800	4153473400	129200	129200	129200	129200	0
43	20250227	180700	4153473400	129200	129200	129200	129200	0
44	20250227	180600	4153473400	129200	129200	129200	129200	0
45	20250227	180500	4153473400	129200	129200	129200	129200	0
46	20250227	180400	4153473400	129200	129200	129200	129200	0
47	20250227	180300	4153473400	129200	129200	129200	129200	0
48	20250227	180200	4153473400	129200	129200	129200	129200	0
49	20250227	180100	4153473400	129200	129200	129200	129200	0
50	20250227	180000	4153473400	129200	129200	129200	129200	0
51	20250227	175900	4153473400	129200	129200	129200	129200	0
52	20250227	175800	4153473400	129200	129200	129200	129200	0
53	20250227	175700	4153473400	129200	129200	129200	129200	0
54	20250227	175600	4153473400	129200	129200	129200	129200	0
55	20250227	175500	4153473400	129200	129200	129200	129200	0
56	20250227	175400	4153473400	129200	129200	129200	129200	0
57	20250227	175300	4153473400	129200	129200	129200	129200	0
58	20250227	175200	4153473400	129200	129200	129200	129200	0
59	20250227	175100	4153473400	129200	129200	129200	129200	0
60	20250227	175000	4153473400	129200	129200	129200	129200	0
61	20250227	174900	4153473400	129200	129200	129200	129200	0
62	20250227	174800	4153473400	129200	129200	129200	129200	2393
63	20250227	174700	4153473400	129200	129200	129200	129200	0
64	20250227	174600	4153473400	129200	129200	129200	129200	0
65	20250227	174500	4153473400	129200	129200	129200	129200	0
66	20250227	174400	4153473400	129200	129200	129200	129200	0
67	20250227	174300	4153473400	129200	129200	129200	129200	0
68	20250227	174200	4153473400	129200	129200	129200	129200	0
69	20250227	174100	4153473400	129200	129200	129200	129200	0
70	20250227	174000	4153473400	129200	129200	129200	129200	0
71	20250227	173900	4153473400	129200	129200	129200	129200	0
72	20250227	173800	4153473400	129200	129200	129200	129200	0
73	20250227	173700	4153473400	129200	129200	129200	129200	0
74	20250227	173600	4153473400	129200	129200	129200	129200	0
75	20250227	173500	4153473400	129200	129200	129200	129200	0
76	20250227	173400	4153473400	129200	129200	129200	129200	0
77	20250227	173300	4153473400	129200	129200	129200	129200	0
78	20250227	173200	4153473400	129200	129200	129200	129200	0
79	20250227	173100	4153473400	129200	129200	129200	129200	0
80	20250227	173000	4153473400	129200	129200	129200	129200	0
81	20250227	172900	4153473400	129200	129200	129200	129200	0
82	20250227	172800	4153473400	129200	129200	129200	129200	0
83	20250227	172700	4153473400	129200	129200	129200	129200	0
84	20250227	172600	4153473400	129200	129200	129200	129200	0
85	20250227	172500	4153473400	129200	129200	129200	129200	0
86	20250227	172400	4153473400	129200	129200	129200	129200	0
87	20250227	172300	4153473400	129200	129200	129200	129200	0
88	20250227	172200	4153473400	129200	129200	129200	129200	0
89	20250227	172100	4153473400	129200	129200	129200	129200	0
90	20250227	172000	4153473400	129200	129200	129200	129200	0
91	20250227	171900	4153473400	129200	129200	129200	129200	0
92	20250227	171800	4153473400	129200	129200	129200	129200	2393
93	20250227	171700	4153473400	129200	129200	129200	129200	0
94	20250227	171600	4153473400	129200	129200	129200	129200	0
95	20250227	171500	4153473400	129200	129200	129200	129200	0
96	20250227	171400	4153473400	129200	129200	129200	129200	0
97	20250227	171300	4153473400	129200	129200	129200	129200	0
98	20250227	171200	4153473400	129200	129200	129200	129200	0
99	20250227	171100	4153473400	129200	129200	129200	129200	0
100	20250227	171000	4153473400	129200	129200	129200	129200	0
101	20250227	170900	4153473400	129200	129200	129200	129200	0
102	20250227	170800	4153473400	129200	129200	129200	129200	0
103	20250227	170700	4153473400	129200	129200	129200	129200	0
104	20250227	170600	4153473400	129200	129200	129200	129200	0
105	20250227	170500	4153473400	129200	129200	129200	129200	0
106	20250227	170400	4153473400	129200	129200	129200	129200	0
107	20250227	170300	4153473400	129200	129200	129200	129200	0
108	20250227	170200	4153473400	129200	129200	129200	129200	0
109	20250227	170100	4153473400	129200	129200	129200	129200	0
110	20250227	170000	4153473400	129200	129200	129200	129200	0
111	20250227	165900	4153473400	129200	129200	129200	129200	0
112	20250227	165800	4153473400	129200	129200	129200	129200	0
113	20250227	165700	4153473400	129200	129200	129200	129200	0
114	20250227	165600	4153473400	129200	129200	129200	129200	0
115	20250227	165500	4153473400	129200	129200	129200	129200	0
116	20250227	165400	4153473400	129200	129200	129200	129200	0
117	20250227	165300	4153473400	129200	129200	129200	129200	0
118	20250227	165200	4153473400	129200	129200	129200	129200	0
119	20250227	165100	4153473400	129200	129200	129200	129200	0
120	20250227	165000	4153473400	129200	129200	129200	129200	0
121	20250227	164900	4153473400	129200	129200	129200	129200	0
122	20250227	164800	4153473400	129200	129200	129200	129200	2393
123	20250227	164700	4153473400	129200	129200	129200	129200	0
124	20250227	164600	4153473400	129200	129200	129200	129200	0
125	20250227	164500	4153473400	129200	129200	129200	129200	0
126	20250227	164400	4153473400	129200	129200	129200	129200	0
127	20250227	164300	4153473400	129200	129200	129200	129200	0
128	20250227	164200	4153473400	129200	129200	129200	129200	0
129	20250227	164100	4153473400	129200	129200	129200	129200	0
130	20250227	164000	4153473400	129200	129200	129200	129200	0
131	20250227	163900	4153473400	129200	129200	129200	129200	0
132	20250227	163800	4153473400	129200	129200	129200	129200	0
133	20250227	163700	4153473400	129200	129200	129200	129200	0
134	20250227	163600	4153473400	129200	129200	129200	129200	0
135	20250227	163500	4153473400	129200	129200	129200	129200	0
136	20250227	163400	4153473400	129200	129200	129200	129200	0
137	20250227	163300	4153473400	129200	129200	129200	129200	0
138	20250227	163200	4153473400	129200	129200	129200	129200	0
139	20250227	163100	4153473400	129200	129200	129200	129200	0
140	20250227	163000	4153473400	129200	129200	129200	129200	0
141	20250227	162900	4153473400	129200	129200	129200	129200	0
142	20250227	162800	4153473400	129200	129200	129200	129200	0
143	20250227	162700	4153473400	129200	129200	129200	129200	0
144	20250227	162600	4153473400	129200	129200	129200	129200	0
145	20250227	162500	4153473400	129200	129200	129200	129200	0
146	20250227	162400	4153473400	129200	129200	129200	129200	0
147	20250227	162300	4153473400	129200	129200	129200	129200	0
148	20250227	162200	4153473400	129200	129200	129200	129200	0
149	20250227	162100	4153473400	129200	129200	129200	129200	0
150	20250227	162000	4153473400	129200	129200	129200	129200	0
151	20250227	161900	4153473400	129200	129200	129200	129200	0
152	20250227	161800	4153473400	129200	129200	129200	129200	2393
153	20250227	161700	4153473400	129200	129200	129200	129200	0
154	20250227	161600	4153473400	129200	129200	129200	129200	0
155	20250227	161500	4153473400	129200	129200	129200	129200	0
156	20250227	161400	4153473400	129200	129200	129200	129200	0
157	20250227	161300	4153473400	129200	129200	129200	129200	0
158	20250227	161200	4153473400	129200	129200	129200	129200	0
159	20250227	161100	4153473400	129200	129200	129200	129200	0
160	20250227	161000	4153473400	129200	129200	129200	129200	0
161	20250227	160900	4153473400	129200	129200	129200	129200	0
162	20250227	160800	4153473400	129200	129200	129200	129200	0
163	20250227	160700	4153473400	129200	129200	129200	129200	0
164	20250227	160600	4153473400	129200	129200	129200	129200	0
165	20250227	160500	4153473400	129200	129200	129200	129200	0
166	20250227	160400	4153473400	129200	129200	129200	129200	0
167	20250227	160300	4153473400	129200	129200	129200	129200	0
168	20250227	160200	4153473400	129200	129200	129200	129200	0
169	20250227	160100	4153473400	129200	129200	129200	129200	0
170	20250227	160000	4153473400	129200	129200	129200	129200	0
171	20250227	155900	4153473400	129200	129200	129200	129200	0
172	20250227	155800	4153473400	129200	129200	129200	129200	0
173	20250227	155700	4153473400	129200	129200	129200	129200	0
174	20250227	155600	4153473400	129200	129200	129200	129200	0
175	20250227	155500	4153473400	129200	129200	129200	129200	0
176	20250227	155400	4153473400	129200	129200	129200	129200	0
177	20250227	155300	4153473400	129200	129200	129200	129200	0
178	20250227	155200	4153473400	129200	129200	129200	129200	0
179	20250227	155100	4153473400	129200	129200	129200	129200	0
180	20250227	155000	4153473400	129200	129200	129200	129200	0
181	20250227	154900	4153473400	129200	129200	129200	129200	0
182	20250227	154800	4153473400	129200	129200	129200	129200	2393
183	20250227	154700	4153473400	129200	129200	129200	129200	0
184	20250227	154600	4153473400	129200	129200	129200	129200	0
185	20250227	154500	4153473400	129200	129200	129200	129200	0
186	20250227	154400	4153473400	129200	129200	129200	129200	0
187	20250227	154300	4153473400	129200	129200	129200	129200	0
188	20250227	154200	4153473400	129200	129200	129200	129200	0
189	20250227	154100	4153473400	129200	129200	129200	129200	0
190	20250227	154000	4153473400	129200	129200	129200	129200	0
191	20250227	153900	4153473400	129200	129200	129200	129200	0
192	20250227	153800	4153473400	129200	129200	129200	129200	0
193	20250227	153700	4153473400	129200	129200	129200	129200	0
194	20250227	153600	4153473400	129200	129200	129200	129200	0
195	20250227	153500	4153473400	129200	129200	129200	129200	0
196	20250227	153400	4153473400	129200	129200	129200	129200	0
197	20250227	153300	4153473400	129200	129200	129200	129200	0
198	20250227	153200	4153473400	129200	129200	129200	129200	0
199	20250227	153100	4153473400	129200	129200	129200	129200	0
200	20250227	153000	4153473400	129200	129200	129200	129200	2393
201	20250227	152900	3844297800	129300	129300	129300	129300	0
202	20250227	152800	3844297800	129300	129300	129300	129300	0
203	20250227	152700	3844297800	129300	129300	129300	129300	0
204	20250227	152600	3844297800	129300	129300	129300	129300	0
205	20250227	152500	3844297800	129300	129300	129300	129300	0
206	20250227	152400	3844297800	129300	129300	129300	129300	0
207	20250227	152300	3844297800	129300	129300	129300	129300	0
208	20250227	152200	3844297800	129300	129300	129300	129300	0
209	20250227	152100	3844297800	129300	129300	129300	129300	0
210	20250227	152000	3844297800	129300	129300	129300	129300	0
211	20250227	151900	3844297800	129300	129300	129600	129300	96
212	20250227	151800	3831876500	129200	129300	129400	129200	272
213	20250227	151700	3796709400	129300	129400	129400	129300	228
214	20250227	151600	3767206800	129400	129500	129500	129400	487
215	20250227	151500	3704179100	129400	129500	129500	129400	88
216	20250227	151400	3692784200	129400	129500	129500	129400	34
217	20250227	151300	3688383000	129500	129500	129500	129500	3
218	20250227	151200	3687994500	129500	129500	129800	129500	7
219	20250227	151100	3687086900	129500	129500	129500	129500	11
220	20250227	151000	3685662400	129400	129400	129800	129400	18
221	20250227	150900	3683330100	129400	129400	129800	129400	38
222	20250227	150800	3678400500	129400	129500	129600	129400	62
223	20250227	150700	3670371400	129500	129400	129800	129400	9
224	20250227	150600	3669206200	129400	129400	129800	129400	54
225	20250227	150500	3662208800	129400	129500	129500	129400	217
226	20250227	150400	3634128900	129500	129500	129500	129500	19
227	20250227	150300	3631668400	129500	129500	130000	129500	124
228	20250227	150200	3615593900	129500	129800	130000	129500	151
229	20250227	150100	3596016900	129600	129700	129700	129600	5
230	20250227	150000	3595368800	129800	129600	129900	129600	36
231	20250227	145900	3590693100	129600	129500	129600	129500	10
232	20250227	145800	3589397200	129500	129500	129500	129500	5
233	20250227	145700	3588749700	129500	129900	129900	129500	349
234	20250227	145600	3543451500	129900	129900	129900	129900	22
235	20250227	145500	3540593700	129800	129800	129900	129800	15
236	20250227	145400	3538645400	130100	129700	130100	129700	543
237	20250227	145300	3468058900	129700	129700	129700	129700	7
238	20250227	145200	3467151000	129700	129900	129900	129700	42
239	20250227	145100	3461699100	129800	129900	129900	129600	50
240	20250227	145000	3455206700	129500	129500	129500	129500	0
241	20250227	144900	3455206700	129500	129500	129500	129500	11
242	20250227	144800	3453782200	129500	130000	130000	129500	148
243	20250227	144700	3434595400	129600	129600	130000	129600	5
244	20250227	144600	3433947000	130000	130000	130000	130000	1
245	20250227	144500	3433817000	130000	130000	130000	130000	44
246	20250227	144400	3428097000	129500	129500	129500	129500	0
247	20250227	144300	3428097000	129500	129500	129500	129500	2
248	20250227	144200	3427838000	129500	130000	130000	129500	35
249	20250227	144100	3423288500	129400	129400	129500	129400	6
250	20250227	144000	3422512000	129400	129800	130000	129400	52
251	20250227	143900	3415776400	129800	129700	129900	129700	42
252	20250227	143800	3410325300	129600	129600	129600	129600	10
253	20250227	143700	3409029300	129600	129600	129600	129600	0
254	20250227	143600	3409029300	129600	129600	129600	129500	137
255	20250227	143500	3391279800	129700	129700	129700	129700	160
256	20250227	143400	3370527800	130000	130000	130000	130000	4
257	20250227	143300	3370007800	130000	130000	130100	130000	41
258	20250227	143200	3364674500	129700	129700	129700	129700	0
259	20250227	143100	3364674500	129700	130100	130100	129700	225
260	20250227	143000	3335424600	130100	129800	130100	129800	36
261	20250227	142900	3330741300	129800	130000	130000	129800	149
262	20250227	142800	3311388100	130000	130000	130000	130000	16
263	20250227	142700	3309308100	130000	130200	130200	130000	55
264	20250227	142600	3302150900	130200	130200	130200	129900	14
265	20250227	142500	3300331700	130200	130200	130200	130000	29
266	20250227	142400	3296559700	130200	130100	130300	130000	95
267	20250227	142300	3284197200	130100	130200	130200	130100	14
268	20250227	142200	3282375500	129900	129900	130200	129900	10
269	20250227	142100	3281074800	130200	129900	130200	129900	65
270	20250227	142000	3272619000	129900	129900	129900	129900	4
271	20250227	141900	3272099400	129800	129900	129900	129800	10
272	20250227	141800	3270800600	129900	129800	130100	129800	45
273	20250227	141700	3264947600	129800	129800	129800	129800	5
274	20250227	141600	3264298600	129800	129800	129800	129800	5
275	20250227	141500	3263649600	129800	130000	130200	129800	49
276	20250227	141400	3257275900	129800	129800	129800	129800	4
277	20250227	141300	3256756700	129800	129800	129800	129800	24
278	20250227	141200	3253641500	130100	129900	130200	129800	44
279	20250227	141100	3247921000	129900	129900	129900	129900	4
280	20250227	141000	3247401400	129900	129900	129900	129900	23
281	20250227	140900	3244413700	129900	129800	130200	129800	48
282	20250227	140800	3238169600	130000	130000	130000	129800	220
283	20250227	140700	3209572000	130100	130100	130100	130100	0
284	20250227	140600	3209572000	130100	129800	130100	129700	40
285	20250227	140500	3204368700	129800	129800	129800	129800	20
286	20250227	140400	3201772700	129700	129900	129900	129700	84
287	20250227	140300	3190869900	129900	129900	130200	129900	47
288	20250227	140200	3184762600	129900	129900	129900	129900	2
289	20250227	140100	3184502800	129800	129900	129900	129800	27
290	20250227	140000	3180996700	129900	130100	130300	129900	40
291	20250227	135900	3175790500	129900	129900	129900	129900	10
292	20250227	135800	3174491500	130000	130000	130000	130000	28
293	20250227	135700	3170851500	130000	130000	130000	129900	97
294	20250227	135600	3158241600	130000	130000	130000	130000	10
295	20250227	135500	3156941600	130000	130000	130000	130000	2
296	20250227	135400	3156681600	130000	129900	130000	129900	38
297	20250227	135300	3151743800	129900	129900	129900	129900	1
298	20250227	135200	3151613900	130000	130000	130000	130000	10
299	20250227	135100	3150313900	130000	129900	130000	129900	38
300	20250227	135000	3145375400	129900	129900	129900	129900	7
301	20250227	134900	3144466100	129700	129700	129700	129700	20
302	20250227	134800	3141872100	130000	129800	130000	129800	46
303	20250227	134700	3135897100	129700	129700	129800	129700	5
304	20250227	134600	3135248400	129700	129800	129900	129700	14
305	20250227	134500	3133431300	129800	129800	130000	129700	47
306	20250227	134400	3127325200	129800	129800	129800	129800	37
307	20250227	134300	3122522600	129900	130000	130000	129900	13
308	20250227	134200	3120833600	130000	130200	130200	130000	15
309	20250227	134100	3118881600	130200	130200	130200	130200	3
310	20250227	134000	3118491000	130300	130400	130400	130300	36
311	20250227	133900	3113796800	130200	130000	130200	129900	21
312	20250227	133800	3111067500	130100	130200	130300	130100	30
313	20250227	133700	3107162400	130300	130700	130900	130300	56
314	20250227	133600	3099844700	130800	129600	131000	129600	1405
315	20250227	133500	2916350600	129600	129600	130100	129600	363
316	20250227	133400	2869193100	129700	129200	129700	129200	182
317	20250227	133300	2845616200	129700	129600	130000	129600	65
318	20250227	133200	2837182300	129500	129000	129500	129000	282
319	20250227	133100	2800721700	129200	129200	129200	129200	2
320	20250227	133000	2800463300	129200	128900	129200	128900	18
321	20250227	132900	2798142700	128800	128800	128800	128800	17
322	20250227	132800	2795953100	128800	129200	129200	128800	186
323	20250227	132700	2771977600	129300	129100	129300	129100	9
324	20250227	132600	2770815300	129100	129100	129100	129100	2
325	20250227	132500	2770557100	129100	129100	129100	129100	11
326	20250227	132400	2769137000	129100	129000	129300	129000	7
327	20250227	132300	2768232600	128900	128900	128900	128900	0
328	20250227	132200	2768232600	128900	128900	128900	128900	2
329	20250227	132100	2767974800	128900	129100	129200	128800	1486
330	20250227	132000	2576388700	129000	129000	129000	129000	106
331	20250227	131900	2562714700	129200	129200	129200	129200	1
332	20250227	131800	2562585500	129100	129100	129200	129100	35
333	20250227	131700	2558066700	129000	129400	129400	129000	17
334	20250227	131600	2555873200	129400	129400	129400	129400	13
335	20250227	131500	2554191000	129400	129300	129400	129300	5
336	20250227	131400	2553544100	129000	129000	129000	129000	0
337	20250227	131300	2553544100	129000	129000	129000	129000	0
338	20250227	131200	2553544100	129000	129100	129200	129000	13
339	20250227	131100	2551865500	129100	129100	129100	129100	10
340	20250227	131000	2550574500	129000	129000	129000	129000	1
341	20250227	130900	2550445500	129000	129100	129100	129000	9
342	20250227	130800	2549283900	129100	129100	129100	129100	0
343	20250227	130700	2549283900	129100	129100	129100	129100	10
344	20250227	130600	2547992900	129100	129000	129100	129000	9
345	20250227	130500	2546831100	129100	129100	129100	129100	18
346	20250227	130400	2544507300	129100	129100	129100	129100	13
347	20250227	130300	2542829000	129100	129100	129100	129000	9
348	20250227	130200	2541667200	129000	129100	129100	129000	50
349	20250227	130100	2535212300	129400	129400	129400	129400	1
350	20250227	130000	2535082900	129400	129200	129400	129200	8
351	20250227	125900	2534048600	129200	129200	129200	129200	4
352	20250227	125800	2533531800	129200	129100	129200	129100	18
353	20250227	125700	2531206400	129200	129200	129200	129200	15
354	20250227	125600	2529268400	129200	129200	129200	129200	0
355	20250227	125500	2529268400	129200	129100	129200	129100	11
356	20250227	125400	2527847300	129500	129500	129500	129500	8
357	20250227	125300	2526811300	129100	129100	129100	129100	1
358	20250227	125200	2526682200	129500	129300	129500	129300	28
359	20250227	125100	2523059000	129300	129200	129400	129200	30
360	20250227	125000	2519179700	129100	129100	129100	129100	5
361	20250227	124900	2518534200	129100	129200	129200	129100	2
362	20250227	124800	2518275900	129200	129400	129400	129200	12
363	20250227	124700	2516723700	129200	129200	129200	129200	3
364	20250227	124600	2516336100	129200	129200	129200	129200	7
365	20250227	124500	2515431700	129400	129300	129400	129300	14
366	20250227	124400	2513620900	129300	129300	129300	129300	0
367	20250227	124300	2513620900	129300	129300	129300	129300	11
368	20250227	124200	2512198600	129000	129300	129300	129000	125
369	20250227	124100	2496060700	129300	129300	129300	129300	0
370	20250227	124000	2496060700	129300	129300	129300	129300	0
371	20250227	123900	2496060700	129300	129300	129300	129300	5
372	20250227	123800	2495414200	129300	129300	129300	129300	5
373	20250227	123700	2494767700	129200	129200	129200	129200	8
374	20250227	123600	2493734100	129200	129200	129300	129200	9
375	20250227	123500	2492570600	129000	129100	129300	129000	164
376	20250227	123400	2471401500	129200	129300	129300	129200	50
377	20250227	123300	2464940300	129400	129400	129400	129400	16
378	20250227	123200	2462869900	129300	129300	129300	129300	17
379	20250227	123100	2460671800	129300	129300	129300	129300	19
380	20250227	123000	2458215100	129400	129300	129400	129300	10
381	20250227	122900	2456921300	129300	129300	129300	129300	1
382	20250227	122800	2456792000	129400	129400	129400	129400	5
383	20250227	122700	2456145000	129400	129400	129400	129400	11
384	20250227	122600	2454721600	129300	129100	129300	129100	3
385	20250227	122500	2454334100	129100	129300	129300	129100	14
386	20250227	122400	2452525400	129300	129300	129300	129300	11
387	20250227	122300	2451103100	129000	129000	129000	129000	0
388	20250227	122200	2451103100	129000	129000	129000	129000	0
389	20250227	122100	2451103100	129000	128900	129000	128900	76
390	20250227	122000	2441306100	129000	129000	129000	129000	20
391	20250227	121900	2438726100	129000	129000	129000	129000	38
392	20250227	121800	2433824100	129000	129000	129300	128900	30
393	20250227	121700	2429952900	129000	129000	129000	129000	171
394	20250227	121600	2407893900	129100	129100	129100	129100	31
395	20250227	121500	2403891800	129100	129100	129100	129100	44
396	20250227	121400	2398211400	129100	129100	129100	129100	6
397	20250227	121300	2397436800	129000	129000	129000	129000	0
398	20250227	121200	2397436800	129000	129200	129200	129000	10
399	20250227	121100	2396145000	129000	129000	129000	129000	0
400	20250227	121000	2396145000	129000	129000	129000	129000	0
401	20250227	120900	2396145000	129000	129200	129200	129000	14
402	20250227	120800	2394337800	129000	129100	129100	129000	145
403	20250227	120700	2375630700	129100	129100	129100	129100	1
404	20250227	120600	2375501600	129200	129100	129200	129100	24
405	20250227	120500	2372402100	129100	129100	129100	129000	36
406	20250227	120400	2367757100	129100	129100	129100	129100	2
407	20250227	120300	2367498900	129100	129100	129100	129100	36
408	20250227	120200	2362851300	129100	129100	129100	129100	7
409	20250227	120100	2361947600	129100	129100	129100	129100	30
410	20250227	120000	2358074600	129100	129100	129100	129100	11
411	20250227	115900	2356654500	129000	129100	129100	129000	199
412	20250227	115800	2330964600	129200	129200	129200	129200	0
413	20250227	115700	2330964600	129200	129300	129300	129200	7
414	20250227	115600	2330059600	129200	129100	129200	129100	27
415	20250227	115500	2326573600	129100	129100	129100	129100	10
416	20250227	115400	2325282600	129100	129100	129100	129100	13
417	20250227	115300	2323604300	129000	129000	129000	129000	537
418	20250227	115200	2254331300	129000	129000	129000	129000	1
419	20250227	115100	2254202300	129000	129100	129100	129000	7
420	20250227	115000	2253298700	129100	129100	129100	129100	32
421	20250227	114900	2249167500	129100	129100	129100	129100	46
422	20250227	114800	2243228900	129100	129000	129200	129000	528
423	20250227	114700	2175113900	129100	129100	129100	129100	59
424	20250227	114600	2167497000	129100	129200	129200	129100	42
425	20250227	114500	2162074700	129200	129200	129200	129200	7
426	20250227	114400	2161170300	129200	129300	129300	129100	71
427	20250227	114300	2151997800	129300	129300	129300	129300	0
428	20250227	114200	2151997800	129300	129400	129400	129300	9
429	20250227	114100	2150833600	129200	129200	129200	129200	1
430	20250227	114000	2150704400	129200	129200	129200	129200	11
431	20250227	113900	2149283200	129200	129400	129400	129200	10
432	20250227	113800	2147990000	129400	129400	129400	129400	3
433	20250227	113700	2147601800	129400	129400	129400	129400	0
434	20250227	113600	2147601800	129400	129200	129400	129200	9
435	20250227	113500	2146438000	129200	129100	129200	129100	29
436	20250227	113400	2142691400	129100	129100	129100	129100	16
437	20250227	113300	2140625800	129100	129200	129200	129100	38
438	20250227	113200	2135718800	129400	129400	129400	129400	0
439	20250227	113100	2135718800	129400	129400	129400	129400	0
440	20250227	113000	2135718800	129400	129400	129400	129400	14
441	20250227	112900	2133907200	129400	129400	129400	129400	0
442	20250227	112800	2133907200	129400	129400	129400	129400	0
443	20250227	112700	2133907200	129400	129200	129400	129200	6
444	20250227	112600	2133131700	129200	129300	129300	129200	5
445	20250227	112500	2132485600	129200	129200	129200	129200	12
446	20250227	112400	2130935200	129400	129400	129400	129400	9
447	20250227	112300	2129770600	129400	129400	129400	129400	1
448	20250227	112200	2129641200	129300	129300	129300	129300	0
449	20250227	112100	2129641200	129300	129300	129400	129300	6
450	20250227	112000	2128865100	129200	129200	129200	129200	2
451	20250227	111900	2128606700	129200	129100	129200	129100	7
452	20250227	111800	2127702900	129000	129200	129200	129000	47
453	20250227	111700	2121637800	129200	129100	129200	129100	26
454	20250227	111600	2118281100	129000	129100	129100	129000	120
455	20250227	111500	2102798700	129100	129000	129100	129000	198
456	20250227	111400	2077247800	129000	129100	129100	129000	41
457	20250227	111300	2071955900	129100	129200	129200	129100	270
458	20250227	111200	2037097000	129200	129200	129200	129200	14
459	20250227	111100	2035288200	129100	129100	129100	129100	0
460	20250227	111000	2035288200	129100	129200	129200	129100	47
461	20250227	110900	2029220300	129200	129200	129200	129200	6
462	20250227	110800	2028445100	129200	129100	129200	129100	39
463	20250227	110700	2023406900	129200	129100	129200	129100	18
464	20250227	110600	2021082300	129100	129200	129200	129100	15
465	20250227	110500	2019144400	129200	129200	129200	129200	1
466	20250227	110400	2019015200	129200	129200	129200	129200	8
467	20250227	110300	2017981600	129200	129200	129200	129100	97
468	20250227	110200	2005453800	129200	129200	129200	129200	23
469	20250227	110100	2002482200	129200	129300	129300	129200	181
470	20250227	110000	1979096700	129300	129400	129500	129300	62
471	20250227	105900	1971079100	129300	129400	129400	129300	95
472	20250227	105800	1958792300	129400	129600	129600	129400	9
473	20250227	105700	1957627500	129600	129300	129600	129300	8
474	20250227	105600	1956591000	129300	129300	129300	129300	1
475	20250227	105500	1956461700	129400	129300	129400	129300	44
476	20250227	105400	1950769300	129300	129300	129400	129300	48
477	20250227	105300	1944562000	129400	129400	129400	129400	3
478	20250227	105200	1944173800	129400	129500	129500	129400	9
479	20250227	105100	1943008600	129500	129500	129500	129500	11
480	20250227	105000	1941584100	129400	129400	129400	129400	52
481	20250227	104900	1934855300	129400	129400	129400	129400	38
482	20250227	104800	1929938100	129500	129600	129600	129500	11
483	20250227	104700	1928512600	129500	129400	129500	129400	9
484	20250227	104600	1927347200	129400	129400	129400	129400	12
485	20250227	104500	1925794400	129400	129500	129600	129400	54
486	20250227	104400	1918803700	129500	129500	129500	129500	5
487	20250227	104300	1918156200	129500	129500	129500	129500	24
488	20250227	104200	1915048200	129500	129900	130000	129500	136
489	20250227	104100	1897430800	129400	129700	129700	129400	10
490	20250227	104000	1896136500	129500	129700	129700	129500	121
491	20250227	103900	1880466800	129700	129500	129800	129500	143
492	20250227	103800	1861924100	129400	129400	129400	129400	0
493	20250227	103700	1861924100	129400	129500	129600	129400	19
494	20250227	103600	1859464100	129500	129600	130000	129500	54
495	20250227	103500	1852464400	129700	130000	130000	129700	9
496	20250227	103400	1851296300	129900	129900	130000	129900	23
497	20250227	103300	1848307300	129800	129900	130000	129800	20
498	20250227	103200	1845708600	129900	129900	129900	129900	5
499	20250227	103100	1845059100	129800	129900	129900	129800	110
500	20250227	103000	1830776500	130000	130000	130000	130000	10
501	20250227	102900	1829476500	130000	129800	130000	129800	8
502	20250227	102800	1828437500	129800	129500	129900	129500	132
503	20250227	102700	1811324500	129500	129500	129500	129500	8
504	20250227	102600	1810288500	129500	129400	129500	129400	15
505	20250227	102500	1808347100	129300	129300	129400	129300	18
506	20250227	102400	1806019200	129400	129300	129400	129300	16
507	20250227	102300	1803949300	129400	129400	129400	129400	3
508	20250227	102200	1803561100	129300	129400	129400	129300	4
509	20250227	102100	1803043600	129500	129400	129500	129300	19
510	20250227	102000	1800585800	129400	129400	129400	129400	14
511	20250227	101900	1798774200	129500	129500	129500	129400	52
512	20250227	101800	1792041300	129500	129500	129500	129500	34
513	20250227	101700	1787638300	129400	129400	129400	129400	2
514	20250227	101600	1787379500	129400	129400	129400	129400	1
515	20250227	101500	1787250100	129500	129600	129600	129500	29
516	20250227	101400	1783493500	129600	129300	129600	129300	2
517	20250227	101300	1783234600	129600	129500	129600	129400	19
518	20250227	101200	1780774300	129600	129400	129600	129400	51
519	20250227	101100	1774171000	129400	129400	129400	129400	0
520	20250227	101000	1774171000	129400	129400	129400	129300	29
521	20250227	100900	1770418800	129300	129200	129400	129200	21
522	20250227	100800	1767704500	129000	129000	129000	129000	4
523	20250227	100700	1767188500	129000	129000	129000	129000	0
524	20250227	100600	1767188500	129000	129100	129400	129000	11
525	20250227	100500	1765767500	129100	129000	129100	129000	108
526	20250227	100400	1751835300	129100	129100	129100	129100	96
527	20250227	100300	1739441700	129100	129400	129400	129100	9
528	20250227	100200	1738277400	129100	129100	129100	129100	4
529	20250227	100100	1737761000	129300	129000	129300	129000	73
530	20250227	100000	1728341600	129000	129100	129100	129000	14
531	20250227	095900	1726534400	129000	129000	129000	129000	88
532	20250227	095800	1715182400	129000	129000	129000	128900	43
533	20250227	095700	1709635600	129000	129000	129000	128900	266
534	20250227	095600	1675347300	128900	129000	129000	128900	215
535	20250227	095500	1647613200	129100	129100	129100	129000	5
536	20250227	095400	1646967800	129100	129100	129100	129000	56
537	20250227	095300	1639739200	129100	129100	129100	129000	424
538	20250227	095200	1585035800	129100	129200	129200	129100	103
539	20250227	095100	1571730800	129200	129400	129400	129200	18
540	20250227	095000	1569403600	129200	129300	129300	129200	9
541	20250227	094900	1568240000	129300	129100	129500	129100	389
542	20250227	094800	1518006800	129100	129000	129100	129000	353
543	20250227	094700	1472437100	129000	129100	129100	129000	79
544	20250227	094600	1462240500	129100	129100	129100	129100	81
545	20250227	094500	1451783400	129100	129300	129300	129000	211
546	20250227	094400	1424538600	129200	129400	129400	129200	888
547	20250227	094300	1309686000	129500	129500	129500	129400	202
548	20250227	094200	1283540200	129400	129600	129600	129400	114
549	20250227	094100	1268783300	129600	129600	129600	129400	367
550	20250227	094000	1221259700	129600	129600	129600	129600	7
551	20250227	093900	1220352500	129600	129800	129900	129600	225
552	20250227	093800	1191174700	129700	129800	129800	129700	48
553	20250227	093700	1184948000	129800	130000	130000	129800	34
554	20250227	093600	1180532300	130200	130100	130200	130100	21
555	20250227	093500	1177799100	130200	129900	130200	129900	253
556	20250227	093400	1144876400	129800	130000	130000	129800	4
557	20250227	093300	1144356800	129800	129800	129800	129800	16
558	20250227	093200	1142280000	129700	130000	130000	129700	29
559	20250227	093100	1138514800	130000	130000	130000	130000	14
560	20250227	093000	1136694800	130000	129800	130100	129800	53
561	20250227	092900	1129809800	129700	130200	130200	129700	11
562	20250227	092800	1128382100	129700	129700	129700	129700	1
563	20250227	092700	1128252400	129700	130100	130200	129700	15
564	20250227	092600	1126301900	130000	129600	130000	129600	312
565	20250227	092500	1085839500	129500	129600	129600	129500	71
566	20250227	092400	1076639700	129500	129500	129600	129500	157
567	20250227	092300	1056308100	129500	129500	129500	129400	172
568	20250227	092200	1034038200	129400	129700	129700	129400	1588
569	20250227	092100	828496300	129700	129600	129700	129600	9
570	20250227	092000	827329600	129600	129700	129700	129600	414
571	20250227	091900	773666900	129600	129600	129600	129600	0
572	20250227	091800	773666900	129600	129700	129800	129600	348
573	20250227	091700	728539100	129800	129700	129800	129700	39
574	20250227	091600	723477700	129700	129700	129700	129700	9
575	20250227	091500	722310400	129700	129900	130000	129600	101
576	20250227	091400	709215400	130000	130000	130000	130000	3
577	20250227	091300	708825400	130000	129600	130000	129600	18
578	20250227	091200	706491400	129700	129800	130000	129600	86
579	20250227	091100	695334700	129800	129900	129900	129800	38
580	20250227	091000	690401800	129900	129900	129900	129800	53
581	20250227	090900	683517600	129900	130100	130300	129800	15
582	20250227	090800	681566900	129800	130000	130000	129800	44
583	20250227	090700	675854100	130000	130100	130100	130000	31
584	20250227	090600	671821500	130100	129700	130300	129500	449
585	20250227	090500	613508000	129700	129600	129700	129500	1692
586	20250227	090400	394204900	129700	130100	130100	129600	411
587	20250227	090300	340865800	130100	130000	130100	130000	106
588	20250227	090200	327084400	129900	129900	129900	129600	258
589	20250227	090100	293582300	129900	129500	129900	129500	131
590	20250227	090000	276612600	130000	129400	130400	129400	2104