KissMeData/039840/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192600	777800510	16690	16690	16690	16690	2621
3	20250227	192500	777800510	16690	16690	16690	16690	0
4	20250227	192400	777800510	16690	16690	16690	16690	0
5	20250227	192300	777800510	16690	16690	16690	16690	0
6	20250227	192200	777800510	16690	16690	16690	16690	0
7	20250227	192100	777800510	16690	16690	16690	16690	0
8	20250227	192000	777800510	16690	16690	16690	16690	0
9	20250227	191900	777800510	16690	16690	16690	16690	0
10	20250227	191800	777800510	16690	16690	16690	16690	0
11	20250227	191700	777800510	16690	16690	16690	16690	0
12	20250227	191600	777800510	16690	16690	16690	16690	0
13	20250227	191500	777800510	16690	16690	16690	16690	0
14	20250227	191400	777800510	16690	16690	16690	16690	0
15	20250227	191300	777800510	16690	16690	16690	16690	0
16	20250227	191200	777800510	16690	16690	16690	16690	0
17	20250227	191100	777800510	16690	16690	16690	16690	0
18	20250227	191000	777800510	16690	16690	16690	16690	0
19	20250227	190900	777800510	16690	16690	16690	16690	0
20	20250227	190800	777800510	16690	16690	16690	16690	0
21	20250227	190700	777800510	16690	16690	16690	16690	0
22	20250227	190600	777800510	16690	16690	16690	16690	0
23	20250227	190500	777800510	16690	16690	16690	16690	0
24	20250227	190400	777800510	16690	16690	16690	16690	0
25	20250227	190300	777800510	16690	16690	16690	16690	0
26	20250227	190200	777800510	16690	16690	16690	16690	0
27	20250227	190100	777800510	16690	16690	16690	16690	0
28	20250227	190000	777800510	16690	16690	16690	16690	0
29	20250227	185900	777800510	16690	16690	16690	16690	0
30	20250227	185800	777800510	16690	16690	16690	16690	0
31	20250227	185700	777800510	16690	16690	16690	16690	0
32	20250227	185600	777800510	16690	16690	16690	16690	2621
33	20250227	185500	777800510	16690	16690	16690	16690	0
34	20250227	185400	777800510	16690	16690	16690	16690	0
35	20250227	185300	777800510	16690	16690	16690	16690	0
36	20250227	185200	777800510	16690	16690	16690	16690	0
37	20250227	185100	777800510	16690	16690	16690	16690	0
38	20250227	185000	777800510	16690	16690	16690	16690	0
39	20250227	184900	777800510	16690	16690	16690	16690	0
40	20250227	184800	777800510	16690	16690	16690	16690	0
41	20250227	184700	777800510	16690	16690	16690	16690	0
42	20250227	184600	777800510	16690	16690	16690	16690	0
43	20250227	184500	777800510	16690	16690	16690	16690	0
44	20250227	184400	777800510	16690	16690	16690	16690	0
45	20250227	184300	777800510	16690	16690	16690	16690	0
46	20250227	184200	777800510	16690	16690	16690	16690	0
47	20250227	184100	777800510	16690	16690	16690	16690	0
48	20250227	184000	777800510	16690	16690	16690	16690	0
49	20250227	183900	777800510	16690	16690	16690	16690	0
50	20250227	183800	777800510	16690	16690	16690	16690	0
51	20250227	183700	777800510	16690	16690	16690	16690	0
52	20250227	183600	777800510	16690	16690	16690	16690	0
53	20250227	183500	777800510	16690	16690	16690	16690	0
54	20250227	183400	777800510	16690	16690	16690	16690	0
55	20250227	183300	777800510	16690	16690	16690	16690	0
56	20250227	183200	777800510	16690	16690	16690	16690	0
57	20250227	183100	777800510	16690	16690	16690	16690	0
58	20250227	183000	777800510	16690	16690	16690	16690	0
59	20250227	182900	777800510	16690	16690	16690	16690	0
60	20250227	182800	777800510	16690	16690	16690	16690	0
61	20250227	182700	777800510	16690	16690	16690	16690	0
62	20250227	182600	777800510	16690	16690	16690	16690	2621
63	20250227	182500	777800510	16690	16690	16690	16690	0
64	20250227	182400	777800510	16690	16690	16690	16690	0
65	20250227	182300	777800510	16690	16690	16690	16690	0
66	20250227	182200	777800510	16690	16690	16690	16690	0
67	20250227	182100	777800510	16690	16690	16690	16690	0
68	20250227	182000	777800510	16690	16690	16690	16690	0
69	20250227	181900	777800510	16690	16690	16690	16690	0
70	20250227	181800	777800510	16690	16690	16690	16690	0
71	20250227	181700	777800510	16690	16690	16690	16690	0
72	20250227	181600	777800510	16690	16690	16690	16690	0
73	20250227	181500	777800510	16690	16690	16690	16690	0
74	20250227	181400	777800510	16690	16690	16690	16690	0
75	20250227	181300	777800510	16690	16690	16690	16690	0
76	20250227	181200	777800510	16690	16690	16690	16690	0
77	20250227	181100	777800510	16690	16690	16690	16690	0
78	20250227	181000	777800510	16690	16690	16690	16690	0
79	20250227	180900	777800510	16690	16690	16690	16690	0
80	20250227	180800	777800510	16690	16690	16690	16690	0
81	20250227	180700	777800510	16690	16690	16690	16690	0
82	20250227	180600	777800510	16690	16690	16690	16690	0
83	20250227	180500	777800510	16690	16690	16690	16690	0
84	20250227	180400	777800510	16690	16690	16690	16690	0
85	20250227	180300	777800510	16690	16690	16690	16690	0
86	20250227	180200	777800510	16690	16690	16690	16690	0
87	20250227	180100	777800510	16690	16690	16690	16690	0
88	20250227	180000	777800510	16690	16690	16690	16690	0
89	20250227	175900	777800510	16690	16690	16690	16690	0
90	20250227	175800	777800510	16690	16690	16690	16690	0
91	20250227	175700	777800510	16690	16690	16690	16690	0
92	20250227	175600	777800510	16690	16690	16690	16690	2621
93	20250227	175500	777800510	16690	16690	16690	16690	0
94	20250227	175400	777800510	16690	16690	16690	16690	0
95	20250227	175300	777800510	16690	16690	16690	16690	0
96	20250227	175200	777800510	16690	16690	16690	16690	0
97	20250227	175100	777800510	16690	16690	16690	16690	0
98	20250227	175000	777800510	16690	16690	16690	16690	0
99	20250227	174900	777800510	16690	16690	16690	16690	0
100	20250227	174800	777800510	16690	16690	16690	16690	0
101	20250227	174700	777800510	16690	16690	16690	16690	0
102	20250227	174600	777800510	16690	16690	16690	16690	0
103	20250227	174500	777800510	16690	16690	16690	16690	0
104	20250227	174400	777800510	16690	16690	16690	16690	0
105	20250227	174300	777800510	16690	16690	16690	16690	0
106	20250227	174200	777800510	16690	16690	16690	16690	0
107	20250227	174100	777800510	16690	16690	16690	16690	0
108	20250227	174000	777800510	16690	16690	16690	16690	0
109	20250227	173900	777800510	16690	16690	16690	16690	0
110	20250227	173800	777800510	16690	16690	16690	16690	0
111	20250227	173700	777800510	16690	16690	16690	16690	0
112	20250227	173600	777800510	16690	16690	16690	16690	0
113	20250227	173500	777800510	16690	16690	16690	16690	0
114	20250227	173400	777800510	16690	16690	16690	16690	0
115	20250227	173300	777800510	16690	16690	16690	16690	0
116	20250227	173200	777800510	16690	16690	16690	16690	0
117	20250227	173100	777800510	16690	16690	16690	16690	0
118	20250227	173000	777800510	16690	16690	16690	16690	0
119	20250227	172900	777800510	16690	16690	16690	16690	0
120	20250227	172800	777800510	16690	16690	16690	16690	0
121	20250227	172700	777800510	16690	16690	16690	16690	0
122	20250227	172600	777800510	16690	16690	16690	16690	2621
123	20250227	172500	777800510	16690	16690	16690	16690	0
124	20250227	172400	777800510	16690	16690	16690	16690	0
125	20250227	172300	777800510	16690	16690	16690	16690	0
126	20250227	172200	777800510	16690	16690	16690	16690	0
127	20250227	172100	777800510	16690	16690	16690	16690	0
128	20250227	172000	777800510	16690	16690	16690	16690	0
129	20250227	171900	777800510	16690	16690	16690	16690	0
130	20250227	171800	777800510	16690	16690	16690	16690	0
131	20250227	171700	777800510	16690	16690	16690	16690	0
132	20250227	171600	777800510	16690	16690	16690	16690	0
133	20250227	171500	777800510	16690	16690	16690	16690	0
134	20250227	171400	777800510	16690	16690	16690	16690	0
135	20250227	171300	777800510	16690	16690	16690	16690	0
136	20250227	171200	777800510	16690	16690	16690	16690	0
137	20250227	171100	777800510	16690	16690	16690	16690	0
138	20250227	171000	777800510	16690	16690	16690	16690	0
139	20250227	170900	777800510	16690	16690	16690	16690	0
140	20250227	170800	777800510	16690	16690	16690	16690	0
141	20250227	170700	777800510	16690	16690	16690	16690	0
142	20250227	170600	777800510	16690	16690	16690	16690	0
143	20250227	170500	777800510	16690	16690	16690	16690	0
144	20250227	170400	777800510	16690	16690	16690	16690	0
145	20250227	170300	777800510	16690	16690	16690	16690	0
146	20250227	170200	777800510	16690	16690	16690	16690	0
147	20250227	170100	777800510	16690	16690	16690	16690	0
148	20250227	170000	777800510	16690	16690	16690	16690	0
149	20250227	165900	777800510	16690	16690	16690	16690	0
150	20250227	165800	777800510	16690	16690	16690	16690	0
151	20250227	165700	777800510	16690	16690	16690	16690	0
152	20250227	165600	777800510	16690	16690	16690	16690	2621
153	20250227	165500	777800510	16690	16690	16690	16690	0
154	20250227	165400	777800510	16690	16690	16690	16690	0
155	20250227	165300	777800510	16690	16690	16690	16690	0
156	20250227	165200	777800510	16690	16690	16690	16690	0
157	20250227	165100	777800510	16690	16690	16690	16690	0
158	20250227	165000	777800510	16690	16690	16690	16690	0
159	20250227	164900	777800510	16690	16690	16690	16690	0
160	20250227	164800	777800510	16690	16690	16690	16690	0
161	20250227	164700	777800510	16690	16690	16690	16690	0
162	20250227	164600	777800510	16690	16690	16690	16690	0
163	20250227	164500	777800510	16690	16690	16690	16690	0
164	20250227	164400	777800510	16690	16690	16690	16690	0
165	20250227	164300	777800510	16690	16690	16690	16690	0
166	20250227	164200	777800510	16690	16690	16690	16690	0
167	20250227	164100	777800510	16690	16690	16690	16690	0
168	20250227	164000	777800510	16690	16690	16690	16690	0
169	20250227	163900	777800510	16690	16690	16690	16690	0
170	20250227	163800	777800510	16690	16690	16690	16690	0
171	20250227	163700	777800510	16690	16690	16690	16690	0
172	20250227	163600	777800510	16690	16690	16690	16690	0
173	20250227	163500	777800510	16690	16690	16690	16690	0
174	20250227	163400	777800510	16690	16690	16690	16690	0
175	20250227	163300	777800510	16690	16690	16690	16690	0
176	20250227	163200	777800510	16690	16690	16690	16690	0
177	20250227	163100	777800510	16690	16690	16690	16690	0
178	20250227	163000	777800510	16690	16690	16690	16690	0
179	20250227	162900	777800510	16690	16690	16690	16690	0
180	20250227	162800	777800510	16690	16690	16690	16690	0
181	20250227	162700	777800510	16690	16690	16690	16690	0
182	20250227	162600	777800510	16690	16690	16690	16690	2621
183	20250227	162500	777800510	16690	16690	16690	16690	0
184	20250227	162400	777800510	16690	16690	16690	16690	0
185	20250227	162300	777800510	16690	16690	16690	16690	0
186	20250227	162200	777800510	16690	16690	16690	16690	0
187	20250227	162100	777800510	16690	16690	16690	16690	0
188	20250227	162000	777800510	16690	16690	16690	16690	0
189	20250227	161900	777800510	16690	16690	16690	16690	0
190	20250227	161800	777800510	16690	16690	16690	16690	0
191	20250227	161700	777800510	16690	16690	16690	16690	0
192	20250227	161600	777800510	16690	16690	16690	16690	0
193	20250227	161500	777800510	16690	16690	16690	16690	0
194	20250227	161400	777800510	16690	16690	16690	16690	0
195	20250227	161300	777800510	16690	16690	16690	16690	0
196	20250227	161200	777800510	16690	16690	16690	16690	0
197	20250227	161100	777800510	16690	16690	16690	16690	0
198	20250227	161000	777800510	16690	16690	16690	16690	0
199	20250227	160900	777800510	16690	16690	16690	16690	0
200	20250227	160800	777800510	16690	16690	16690	16690	0
201	20250227	160700	777800510	16690	16690	16690	16690	0
202	20250227	160600	777800510	16690	16690	16690	16690	0
203	20250227	160500	777800510	16690	16690	16690	16690	0
204	20250227	160400	777800510	16690	16690	16690	16690	0
205	20250227	160300	777800510	16690	16690	16690	16690	0
206	20250227	160200	777800510	16690	16690	16690	16690	0
207	20250227	160100	777800510	16690	16690	16690	16690	0
208	20250227	160000	777800510	16690	16690	16690	16690	0
209	20250227	155900	777800510	16690	16690	16690	16690	0
210	20250227	155800	777800510	16690	16690	16690	16690	0
211	20250227	155700	777800510	16690	16690	16690	16690	0
212	20250227	155600	777800510	16690	16690	16690	16690	2621
213	20250227	155500	777800510	16690	16690	16690	16690	0
214	20250227	155400	777800510	16690	16690	16690	16690	0
215	20250227	155300	777800510	16690	16690	16690	16690	0
216	20250227	155200	777800510	16690	16690	16690	16690	0
217	20250227	155100	777800510	16690	16690	16690	16690	0
218	20250227	155000	777800510	16690	16690	16690	16690	0
219	20250227	154900	777800510	16690	16690	16690	16690	0
220	20250227	154800	777800510	16690	16690	16690	16690	0
221	20250227	154700	777800510	16690	16690	16690	16690	0
222	20250227	154600	777800510	16690	16690	16690	16690	0
223	20250227	154500	777800510	16690	16690	16690	16690	0
224	20250227	154400	777800510	16690	16690	16690	16690	0
225	20250227	154300	777800510	16690	16690	16690	16690	0
226	20250227	154200	777800510	16690	16690	16690	16690	0
227	20250227	154100	777800510	16690	16690	16690	16690	0
228	20250227	154000	777800510	16690	16690	16690	16690	0
229	20250227	153900	777800510	16690	16690	16690	16690	0
230	20250227	153800	777800510	16690	16690	16690	16690	0
231	20250227	153700	777800510	16690	16690	16690	16690	0
232	20250227	153600	777800510	16690	16690	16690	16690	0
233	20250227	153500	777800510	16690	16690	16690	16690	0
234	20250227	153400	777800510	16690	16690	16690	16690	0
235	20250227	153300	777800510	16690	16690	16690	16690	0
236	20250227	153200	777800510	16690	16690	16690	16690	0
237	20250227	153100	777800510	16690	16690	16690	16690	0
238	20250227	153000	777800510	16690	16690	16690	16690	2621
239	20250227	152900	734056020	16630	16630	16630	16630	0
240	20250227	152800	734056020	16630	16630	16630	16630	0
241	20250227	152700	734056020	16630	16630	16630	16630	0
242	20250227	152600	734056020	16630	16630	16630	16630	0
243	20250227	152500	734056020	16630	16630	16630	16630	0
244	20250227	152400	734056020	16630	16630	16630	16630	0
245	20250227	152300	734056020	16630	16630	16630	16630	0
246	20250227	152200	734056020	16630	16630	16630	16630	0
247	20250227	152100	734056020	16630	16630	16630	16630	0
248	20250227	152000	734056020	16630	16630	16630	16630	0
249	20250227	151900	734056020	16630	16610	16640	16550	2117
250	20250227	151800	698926920	16600	16570	16600	16560	493
251	20250227	151700	690750300	16560	16610	16610	16560	516
252	20250227	151600	682188620	16580	16660	16660	16570	1072
253	20250227	151500	664364300	16570	16660	16660	16570	1600
254	20250227	151400	637825300	16660	16660	16660	16660	100
255	20250227	151300	636159300	16570	16680	16680	16570	647
256	20250227	151200	625417810	16620	16590	16620	16580	220
257	20250227	151100	621764910	16580	16580	16580	16580	0
258	20250227	151000	621764910	16580	16580	16580	16580	1
259	20250227	150900	621748330	16600	16600	16600	16600	0
260	20250227	150800	621748330	16600	16600	16600	16600	0
261	20250227	150700	621748330	16600	16610	16610	16600	276
262	20250227	150600	617166120	16610	16610	16610	16610	1
263	20250227	150500	617149510	16620	16620	16620	16620	2
264	20250227	150400	617116270	16610	16610	16610	16610	101
265	20250227	150300	615438660	16600	16600	16600	16600	175
266	20250227	150200	612533660	16600	16590	16600	16590	400
267	20250227	150100	605896350	16600	16610	16620	16590	785
268	20250227	150000	592866890	16610	16610	16610	16610	1
269	20250227	145900	592850280	16610	16610	16610	16610	34
270	20250227	145800	592285540	16600	16600	16600	16600	1
271	20250227	145700	592268940	16610	16610	16610	16610	0
272	20250227	145600	592268940	16610	16610	16610	16610	20
273	20250227	145500	591936740	16610	16610	16610	16610	5
274	20250227	145400	591853690	16610	16610	16610	16610	0
275	20250227	145300	591853690	16610	16610	16610	16610	0
276	20250227	145200	591853690	16610	16610	16610	16610	0
277	20250227	145100	591853690	16610	16610	16610	16610	0
278	20250227	145000	591853690	16610	16610	16610	16610	0
279	20250227	144900	591853690	16610	16600	16610	16600	60
280	20250227	144800	590857680	16600	16600	16600	16600	0
281	20250227	144700	590857680	16600	16600	16600	16600	0
282	20250227	144600	590857680	16600	16600	16600	16600	0
283	20250227	144500	590857680	16600	16600	16600	16600	0
284	20250227	144400	590857680	16600	16600	16600	16600	56
285	20250227	144300	589928080	16620	16620	16620	16620	0
286	20250227	144200	589928080	16620	16620	16620	16620	0
287	20250227	144100	589928080	16620	16620	16620	16620	81
288	20250227	144000	588581860	16620	16620	16620	16620	50
289	20250227	143900	587750860	16610	16610	16610	16610	0
290	20250227	143800	587750860	16610	16610	16610	16610	1
291	20250227	143700	587734250	16610	16610	16610	16610	100
292	20250227	143600	586073250	16610	16610	16610	16610	0
293	20250227	143500	586073250	16610	16610	16610	16610	0
294	20250227	143400	586073250	16610	16610	16610	16610	0
295	20250227	143300	586073250	16610	16610	16610	16610	0
296	20250227	143200	586073250	16610	16610	16610	16610	0
297	20250227	143100	586073250	16610	16610	16610	16610	5
298	20250227	143000	585990200	16610	16610	16610	16610	17
299	20250227	142900	585707830	16610	16610	16610	16610	319
300	20250227	142800	580409240	16610	16610	16610	16610	3
301	20250227	142700	580359410	16610	16610	16610	16610	50
302	20250227	142600	579528910	16610	16610	16610	16610	6
303	20250227	142500	579429250	16610	16610	16610	16610	0
304	20250227	142400	579429250	16610	16610	16610	16610	10
305	20250227	142300	579263150	16600	16600	16600	16600	377
306	20250227	142200	573004950	16610	16610	16610	16610	5
307	20250227	142100	572921900	16610	16610	16610	16610	12
308	20250227	142000	572722580	16610	16610	16610	16610	1
309	20250227	141900	572705970	16610	16610	16610	16610	24
310	20250227	141800	572307330	16610	16630	16630	16600	2113
311	20250227	141700	537207000	16630	16630	16630	16630	0
312	20250227	141600	537207000	16630	16650	16650	16630	199
313	20250227	141500	533897430	16650	16650	16650	16650	0
314	20250227	141400	533897430	16650	16650	16650	16650	0
315	20250227	141300	533897430	16650	16650	16650	16650	0
316	20250227	141200	533897430	16650	16650	16650	16650	0
317	20250227	141100	533897430	16650	16650	16650	16650	0
318	20250227	141000	533897430	16650	16650	16650	16650	0
319	20250227	140900	533897430	16650	16650	16650	16650	0
320	20250227	140800	533897430	16650	16650	16650	16650	0
321	20250227	140700	533897430	16650	16650	16650	16650	0
322	20250227	140600	533897430	16650	16650	16650	16650	0
323	20250227	140500	533897430	16650	16650	16650	16650	0
324	20250227	140400	533897430	16650	16650	16650	16650	0
325	20250227	140300	533897430	16650	16650	16650	16650	0
326	20250227	140200	533897430	16650	16650	16650	16650	100
327	20250227	140100	532232430	16640	16640	16640	16640	0
328	20250227	140000	532232430	16640	16640	16640	16640	0
329	20250227	135900	532232430	16640	16640	16640	16640	0
330	20250227	135800	532232430	16640	16640	16640	16640	0
331	20250227	135700	532232430	16640	16640	16640	16640	0
332	20250227	135600	532232430	16640	16640	16640	16640	0
333	20250227	135500	532232430	16640	16640	16640	16640	18
334	20250227	135400	531932910	16640	16640	16640	16640	0
335	20250227	135300	531932910	16640	16640	16640	16640	0
336	20250227	135200	531932910	16640	16640	16640	16640	0
337	20250227	135100	531932910	16640	16640	16640	16640	0
338	20250227	135000	531932910	16640	16640	16640	16640	0
339	20250227	134900	531932910	16640	16640	16640	16640	90
340	20250227	134800	530435310	16640	16640	16640	16640	36
341	20250227	134700	529836270	16640	16640	16640	16640	0
342	20250227	134600	529836270	16640	16640	16640	16640	3
343	20250227	134500	529786350	16640	16640	16640	16640	2
344	20250227	134400	529753070	16640	16640	16640	16640	1
345	20250227	134300	529736430	16630	16630	16630	16630	7
346	20250227	134200	529620020	16630	16630	16630	16630	0
347	20250227	134100	529620020	16630	16630	16630	16630	20
348	20250227	134000	529287420	16630	16630	16630	16630	0
349	20250227	133900	529287420	16630	16640	16640	16630	59
350	20250227	133800	528305970	16630	16630	16630	16630	0
351	20250227	133700	528305970	16630	16630	16630	16630	30
352	20250227	133600	527807070	16630	16630	16630	16630	30
353	20250227	133500	527308170	16620	16620	16620	16620	0
354	20250227	133400	527308170	16620	16620	16620	16620	0
355	20250227	133300	527308170	16620	16620	16620	16620	0
356	20250227	133200	527308170	16620	16620	16620	16620	0
357	20250227	133100	527308170	16620	16620	16620	16620	116
358	20250227	133000	525380250	16620	16620	16620	16620	0
359	20250227	132900	525380250	16620	16620	16620	16620	0
360	20250227	132800	525380250	16620	16620	16620	16620	0
361	20250227	132700	525380250	16620	16620	16620	16620	0
362	20250227	132600	525380250	16620	16640	16640	16620	144
363	20250227	132500	522986510	16640	16640	16640	16640	0
364	20250227	132400	522986510	16640	16640	16640	16640	0
365	20250227	132300	522986510	16640	16640	16640	16640	34
366	20250227	132200	522420750	16630	16630	16630	16630	40
367	20250227	132100	521755550	16630	16630	16630	16630	3
368	20250227	132000	521705660	16630	16630	16630	16630	0
369	20250227	131900	521705660	16630	16630	16630	16630	0
370	20250227	131800	521705660	16630	16630	16630	16630	0
371	20250227	131700	521705660	16630	16630	16630	16630	0
372	20250227	131600	521705660	16630	16630	16630	16630	0
373	20250227	131500	521705660	16630	16630	16630	16630	0
374	20250227	131400	521705660	16630	16630	16630	16630	50
375	20250227	131300	520874160	16630	16630	16630	16630	2
376	20250227	131200	520840900	16630	16630	16630	16630	0
377	20250227	131100	520840900	16630	16630	16630	16630	0
378	20250227	131000	520840900	16630	16630	16630	16630	1
379	20250227	130900	520824270	16630	16640	16640	16630	2
380	20250227	130800	520791000	16640	16640	16640	16640	0
381	20250227	130700	520791000	16640	16640	16640	16640	301
382	20250227	130600	515782360	16620	16620	16620	16620	0
383	20250227	130500	515782360	16620	16620	16620	16620	0
384	20250227	130400	515782360	16620	16630	16630	16620	400
385	20250227	130300	509133130	16630	16630	16630	16630	0
386	20250227	130200	509133130	16630	16630	16630	16630	81
387	20250227	130100	507786100	16630	16630	16630	16630	0
388	20250227	130000	507786100	16630	16630	16630	16630	0
389	20250227	125900	507786100	16630	16630	16630	16630	0
390	20250227	125800	507786100	16630	16630	16630	16630	20
391	20250227	125700	507453500	16630	16650	16650	16630	318
392	20250227	125600	502161550	16650	16650	16650	16650	0
393	20250227	125500	502161550	16650	16650	16650	16650	1
394	20250227	125400	502144900	16660	16660	16660	16660	0
395	20250227	125300	502144900	16660	16660	16660	16660	0
396	20250227	125200	502144900	16660	16660	16660	16660	0
397	20250227	125100	502144900	16660	16660	16660	16660	0
398	20250227	125000	502144900	16660	16660	16660	16660	0
399	20250227	124900	502144900	16660	16660	16660	16660	17
400	20250227	124800	501861680	16650	16610	16650	16610	1076
401	20250227	124700	483958920	16630	16650	16650	16610	3400
402	20250227	124600	427411090	16660	16660	16660	16660	2
403	20250227	124500	427377770	16660	16660	16660	16660	1
404	20250227	124400	427361110	16660	16660	16660	16660	21
405	20250227	124300	427011250	16660	16660	16660	16660	0
406	20250227	124200	427011250	16660	16660	16660	16660	0
407	20250227	124100	427011250	16660	16670	16670	16660	152
408	20250227	124000	424478270	16670	16670	16670	16670	0
409	20250227	123900	424478270	16670	16670	16670	16670	0
410	20250227	123800	424478270	16670	16670	16670	16670	0
411	20250227	123700	424478270	16670	16670	16670	16670	0
412	20250227	123600	424478270	16670	16670	16670	16670	0
413	20250227	123500	424478270	16670	16680	16680	16670	95
414	20250227	123400	422894610	16680	16680	16680	16680	37
415	20250227	123300	422277450	16690	16690	16690	16690	0
416	20250227	123200	422277450	16690	16690	16690	16690	30
417	20250227	123100	421776750	16690	16690	16690	16690	1
418	20250227	123000	421760060	16680	16690	16690	16680	260
419	20250227	122900	417420890	16700	16700	16700	16700	50
420	20250227	122800	416585890	16690	16690	16690	16690	39
421	20250227	122700	415934980	16650	16650	16650	16650	0
422	20250227	122600	415934980	16650	16650	16650	16650	0
423	20250227	122500	415934980	16650	16650	16650	16650	0
424	20250227	122400	415934980	16650	16650	16650	16650	5
425	20250227	122300	415851730	16640	16640	16640	16640	0
426	20250227	122200	415851730	16640	16640	16640	16640	0
427	20250227	122100	415851730	16640	16640	16640	16640	0
428	20250227	122000	415851730	16640	16640	16640	16640	0
429	20250227	121900	415851730	16640	16640	16640	16640	0
430	20250227	121800	415851730	16640	16640	16640	16640	0
431	20250227	121700	415851730	16640	16640	16640	16640	0
432	20250227	121600	415851730	16640	16640	16640	16640	0
433	20250227	121500	415851730	16640	16640	16640	16640	0
434	20250227	121400	415851730	16640	16640	16640	16640	175
435	20250227	121300	412939730	16640	16640	16640	16640	0
436	20250227	121200	412939730	16640	16640	16640	16640	5
437	20250227	121100	412856530	16630	16630	16630	16630	10
438	20250227	121000	412690230	16630	16630	16630	16630	0
439	20250227	120900	412690230	16630	16630	16630	16630	0
440	20250227	120800	412690230	16630	16630	16630	16630	0
441	20250227	120700	412690230	16630	16630	16630	16630	1
442	20250227	120600	412673600	16660	16660	16660	16660	7
443	20250227	120500	412556980	16670	16670	16670	16670	0
444	20250227	120400	412556980	16670	16670	16670	16670	246
445	20250227	120300	408456160	16690	16690	16690	16690	0
446	20250227	120200	408456160	16690	16680	16690	16680	98
447	20250227	120100	406821450	16680	16680	16680	16680	0
448	20250227	120000	406821450	16680	16630	16680	16630	51
449	20250227	115900	405973270	16620	16620	16620	16620	0
450	20250227	115800	405973270	16620	16620	16620	16620	0
451	20250227	115700	405973270	16620	16620	16620	16620	0
452	20250227	115600	405973270	16620	16620	16620	16620	0
453	20250227	115500	405973270	16620	16620	16620	16620	1
454	20250227	115400	405956650	16630	16610	16630	16610	69
455	20250227	115300	404809740	16600	16600	16600	16600	0
456	20250227	115200	404809740	16600	16600	16600	16600	1
457	20250227	115100	404793140	16590	16590	16590	16590	0
458	20250227	115000	404793140	16590	16590	16590	16590	0
459	20250227	114900	404793140	16590	16590	16590	16590	8
460	20250227	114800	404660420	16580	16580	16580	16580	68
461	20250227	114700	403532980	16590	16600	16600	16590	20
462	20250227	114600	403201170	16600	16600	16600	16600	0
463	20250227	114500	403201170	16600	16600	16600	16600	0
464	20250227	114400	403201170	16600	16580	16600	16580	455
465	20250227	114300	395657050	16580	16580	16580	16580	74
466	20250227	114200	394430130	16590	16610	16610	16590	832
467	20250227	114100	380619160	16610	16610	16610	16610	18
468	20250227	114000	380320180	16600	16600	16600	16600	82
469	20250227	113900	378958980	16610	16630	16630	16610	675
470	20250227	113800	367741700	16690	16620	16690	16610	58
471	20250227	113700	366777670	16640	16610	16640	16610	97
472	20250227	113600	365165840	16610	16630	16630	16610	347
473	20250227	113500	359401200	16630	16670	16670	16630	530
474	20250227	113400	350575050	16700	16700	16700	16700	0
475	20250227	113300	350575050	16700	16700	16700	16700	0
476	20250227	113200	350575050	16700	16700	16700	16700	1
477	20250227	113100	350558350	16660	16660	16660	16660	0
478	20250227	113000	350558350	16660	16660	16660	16660	0
479	20250227	112900	350558350	16660	16660	16660	16660	0
480	20250227	112800	350558350	16660	16660	16660	16660	0
481	20250227	112700	350558350	16660	16660	16660	16660	0
482	20250227	112600	350558350	16660	16660	16660	16660	52
483	20250227	112500	349692030	16640	16630	16640	16630	359
484	20250227	112400	343721090	16630	16660	16660	16630	680
485	20250227	112300	332409000	16660	16660	16660	16660	0
486	20250227	112200	332409000	16660	16660	16660	16660	0
487	20250227	112100	332409000	16660	16660	16660	16660	0
488	20250227	112000	332409000	16660	16660	16660	16660	0
489	20250227	111900	332409000	16660	16660	16660	16660	0
490	20250227	111800	332409000	16660	16660	16660	16660	0
491	20250227	111700	332409000	16660	16670	16670	16660	73
492	20250227	111600	331192620	16670	16670	16670	16670	0
493	20250227	111500	331192620	16670	16700	16700	16670	709
494	20250227	111400	319357000	16710	16710	16730	16700	753
495	20250227	111300	306766700	16690	16690	16690	16690	110
496	20250227	111200	304930800	16680	16680	16680	16680	37
497	20250227	111100	304313640	16680	16680	16680	16680	92
498	20250227	111000	302779080	16680	16680	16680	16680	210
499	20250227	110900	299276280	16690	16690	16690	16690	90
500	20250227	110800	297774180	16690	16700	16700	16690	408
501	20250227	110700	290960940	16700	16710	16710	16700	870
502	20250227	110600	276431840	16700	16700	16700	16700	108
503	20250227	110500	274628240	16710	16710	16710	16710	145
504	20250227	110400	272205290	16720	16730	16730	16720	344
505	20250227	110300	266453600	16720	16730	16730	16720	305
506	20250227	110200	261351150	16730	16770	16770	16730	2511
507	20250227	110100	219283710	16780	16780	16780	16780	25
508	20250227	110000	218864210	16770	16770	16770	16770	0
509	20250227	105900	218864210	16770	16770	16770	16770	0
510	20250227	105800	218864210	16770	16770	16770	16770	0
511	20250227	105700	218864210	16770	16770	16770	16770	255
512	20250227	105600	214587860	16770	16770	16770	16770	0
513	20250227	105500	214587860	16770	16770	16770	16770	18
514	20250227	105400	214286000	16770	16770	16770	16770	10
515	20250227	105300	214118300	16750	16750	16750	16750	0
516	20250227	105200	214118300	16750	16750	16750	16750	0
517	20250227	105100	214118300	16750	16750	16750	16750	0
518	20250227	105000	214118300	16750	16750	16750	16750	0
519	20250227	104900	214118300	16750	16750	16750	16750	0
520	20250227	104800	214118300	16750	16750	16750	16750	143
521	20250227	104700	211723050	16750	16770	16770	16750	365
522	20250227	104600	205602310	16780	16780	16780	16780	0
523	20250227	104500	205602310	16780	16780	16780	16780	0
524	20250227	104400	205602310	16780	16780	16780	16780	0
525	20250227	104300	205602310	16780	16780	16780	16780	0
526	20250227	104200	205602310	16780	16780	16780	16780	0
527	20250227	104100	205602310	16780	16780	16780	16780	0
528	20250227	104000	205602310	16780	16780	16780	16780	0
529	20250227	103900	205602310	16780	16780	16780	16780	0
530	20250227	103800	205602310	16780	16780	16780	16780	2
531	20250227	103700	205568750	16770	16770	16770	16770	1
532	20250227	103600	205551980	16780	16780	16780	16780	89
533	20250227	103500	204058560	16780	16780	16780	16780	83
534	20250227	103400	202665820	16780	16780	16780	16780	0
535	20250227	103300	202665820	16780	16780	16780	16780	30
536	20250227	103200	202162420	16770	16770	16770	16770	0
537	20250227	103100	202162420	16770	16770	16770	16770	0
538	20250227	103000	202162420	16770	16770	16770	16770	0
539	20250227	102900	202162420	16770	16770	16770	16770	0
540	20250227	102800	202162420	16770	16770	16770	16770	1
541	20250227	102700	202145650	16800	16800	16800	16800	0
542	20250227	102600	202145650	16800	16800	16800	16800	0
543	20250227	102500	202145650	16800	16800	16800	16800	0
544	20250227	102400	202145650	16800	16790	16800	16790	4
545	20250227	102300	202078480	16790	16790	16790	16790	0
546	20250227	102200	202078480	16790	16790	16790	16790	0
547	20250227	102100	202078480	16790	16770	16790	16770	293
548	20250227	102000	197159720	16770	16780	16780	16770	80
549	20250227	101900	195817530	16770	16770	16770	16770	0
550	20250227	101800	195817530	16770	16770	16770	16770	3
551	20250227	101700	195767220	16750	16750	16750	16750	0
552	20250227	101600	195767220	16750	16750	16750	16750	0
553	20250227	101500	195767220	16750	16750	16750	16750	0
554	20250227	101400	195767220	16750	16750	16750	16750	35
555	20250227	101300	195180970	16750	16750	16750	16750	2000
556	20250227	101200	161680970	16780	16780	16780	16780	0
557	20250227	101100	161680970	16780	16780	16780	16780	0
558	20250227	101000	161680970	16780	16760	16780	16760	64
559	20250227	100900	160607790	16750	16750	16750	16750	0
560	20250227	100800	160607790	16750	16750	16750	16750	0
561	20250227	100700	160607790	16750	16750	16750	16750	0
562	20250227	100600	160607790	16750	16750	16750	16750	0
563	20250227	100500	160607790	16750	16750	16750	16750	2
564	20250227	100400	160574290	16740	16770	16770	16740	284
565	20250227	100300	155814230	16790	16790	16790	16790	0
566	20250227	100200	155814230	16790	16790	16790	16790	0
567	20250227	100100	155814230	16790	16790	16790	16790	0
568	20250227	100000	155814230	16790	16790	16790	16790	5
569	20250227	095900	155730280	16790	16790	16790	16790	6
570	20250227	095800	155629540	16790	16790	16790	16790	0
571	20250227	095700	155629540	16790	16790	16790	16790	0
572	20250227	095600	155629540	16790	16790	16790	16790	0
573	20250227	095500	155629540	16790	16790	16790	16790	0
574	20250227	095400	155629540	16790	16790	16790	16790	5
575	20250227	095300	155545590	16790	16790	16790	16790	0
576	20250227	095200	155545590	16790	16790	16790	16790	0
577	20250227	095100	155545590	16790	16790	16790	16790	5
578	20250227	095000	155461640	16790	16790	16790	16790	5
579	20250227	094900	155377690	16800	16800	16800	16800	0
580	20250227	094800	155377690	16800	16800	16800	16800	0
581	20250227	094700	155377690	16800	16800	16800	16800	0
582	20250227	094600	155377690	16800	16800	16800	16800	0
583	20250227	094500	155377690	16800	16800	16800	16800	0
584	20250227	094400	155377690	16800	16800	16800	16800	2
585	20250227	094300	155344090	16800	16750	16800	16740	354
586	20250227	094200	149414530	16750	16760	16760	16750	149
587	20250227	094100	146917550	16770	16790	16790	16770	901
588	20250227	094000	131801240	16790	16790	16790	16780	349
589	20250227	093900	125941560	16790	16790	16790	16790	406
590	20250227	093800	119124820	16790	16840	16840	16790	1093
591	20250227	093700	100745150	16840	16840	16840	16830	111
592	20250227	093600	98876210	16830	16840	16840	16830	92
593	20250227	093500	97327730	16840	16840	16840	16840	1
594	20250227	093400	97310890	16840	16840	16840	16840	0
595	20250227	093300	97310890	16840	16840	16840	16840	0
596	20250227	093200	97310890	16840	16840	16840	16840	0
597	20250227	093100	97310890	16840	16810	16840	16810	555
598	20250227	093000	87974030	16780	16770	16800	16770	333
599	20250227	092900	82387380	16800	16900	16900	16800	1864
600	20250227	092800	51012310	16920	16920	16920	16920	0
601	20250227	092700	51012310	16920	16920	16920	16920	0
602	20250227	092600	51012310	16920	16920	16920	16920	12
603	20250227	092500	50809270	16890	16890	16890	16890	0
604	20250227	092400	50809270	16890	16890	16890	16890	0
605	20250227	092300	50809270	16890	16890	16890	16890	0
606	20250227	092200	50809270	16890	16880	16890	16870	541
607	20250227	092100	41677130	16870	16910	16910	16870	296
608	20250227	092000	36678880	16920	16980	16980	16920	181
609	20250227	091900	33611500	16990	16990	16990	16990	0
610	20250227	091800	33611500	16990	16990	16990	16990	1
611	20250227	091700	33594510	16990	16990	16990	16990	0
612	20250227	091600	33594510	16990	16990	16990	16990	1
613	20250227	091500	33577520	16950	16950	16950	16950	38
614	20250227	091400	32933420	16950	16980	16990	16950	346
615	20250227	091300	27061200	16950	16950	16950	16950	0
616	20250227	091200	27061200	16950	16950	16950	16950	0
617	20250227	091100	27061200	16950	17000	17030	16910	610
618	20250227	091000	16702820	16960	16910	17000	16910	594
619	20250227	090900	6629650	16910	16960	16960	16910	355
620	20250227	090800	613010	17000	17000	17000	17000	0
621	20250227	090700	613010	17000	17000	17000	17000	2
622	20250227	090600	579010	17020	17020	17020	17020	0
623	20250227	090500	579010	17020	17020	17020	17020	1
624	20250227	090400	561990	17030	17030	17030	17030	0
625	20250227	090300	561990	17030	17030	17030	17030	0
626	20250227	090200	561990	17030	17030	17030	17030	0
627	20250227	090100	561990	17030	17030	17030	17030	0
628	20250227	090000	561990	17030	17030	17030	17030	33