KissMeData/036570/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192200	8900471600	177500	177500	177500	177500	5523
3	20250227	192100	8900471600	177500	177500	177500	177500	0
4	20250227	192000	8900471600	177500	177500	177500	177500	0
5	20250227	191900	8900471600	177500	177500	177500	177500	0
6	20250227	191800	8900471600	177500	177500	177500	177500	0
7	20250227	191700	8900471600	177500	177500	177500	177500	0
8	20250227	191600	8900471600	177500	177500	177500	177500	0
9	20250227	191500	8900471600	177500	177500	177500	177500	0
10	20250227	191400	8900471600	177500	177500	177500	177500	0
11	20250227	191300	8900471600	177500	177500	177500	177500	0
12	20250227	191200	8900471600	177500	177500	177500	177500	0
13	20250227	191100	8900471600	177500	177500	177500	177500	0
14	20250227	191000	8900471600	177500	177500	177500	177500	0
15	20250227	190900	8900471600	177500	177500	177500	177500	0
16	20250227	190800	8900471600	177500	177500	177500	177500	0
17	20250227	190700	8900471600	177500	177500	177500	177500	0
18	20250227	190600	8900471600	177500	177500	177500	177500	0
19	20250227	190500	8900471600	177500	177500	177500	177500	0
20	20250227	190400	8900471600	177500	177500	177500	177500	0
21	20250227	190300	8900471600	177500	177500	177500	177500	0
22	20250227	190200	8900471600	177500	177500	177500	177500	0
23	20250227	190100	8900471600	177500	177500	177500	177500	0
24	20250227	190000	8900471600	177500	177500	177500	177500	0
25	20250227	185900	8900471600	177500	177500	177500	177500	0
26	20250227	185800	8900471600	177500	177500	177500	177500	0
27	20250227	185700	8900471600	177500	177500	177500	177500	0
28	20250227	185600	8900471600	177500	177500	177500	177500	0
29	20250227	185500	8900471600	177500	177500	177500	177500	0
30	20250227	185400	8900471600	177500	177500	177500	177500	0
31	20250227	185300	8900471600	177500	177500	177500	177500	0
32	20250227	185200	8900471600	177500	177500	177500	177500	5523
33	20250227	185100	8900471600	177500	177500	177500	177500	0
34	20250227	185000	8900471600	177500	177500	177500	177500	0
35	20250227	184900	8900471600	177500	177500	177500	177500	0
36	20250227	184800	8900471600	177500	177500	177500	177500	0
37	20250227	184700	8900471600	177500	177500	177500	177500	0
38	20250227	184600	8900471600	177500	177500	177500	177500	0
39	20250227	184500	8900471600	177500	177500	177500	177500	0
40	20250227	184400	8900471600	177500	177500	177500	177500	0
41	20250227	184300	8900471600	177500	177500	177500	177500	0
42	20250227	184200	8900471600	177500	177500	177500	177500	0
43	20250227	184100	8900471600	177500	177500	177500	177500	0
44	20250227	184000	8900471600	177500	177500	177500	177500	0
45	20250227	183900	8900471600	177500	177500	177500	177500	0
46	20250227	183800	8900471600	177500	177500	177500	177500	0
47	20250227	183700	8900471600	177500	177500	177500	177500	0
48	20250227	183600	8900471600	177500	177500	177500	177500	0
49	20250227	183500	8900471600	177500	177500	177500	177500	0
50	20250227	183400	8900471600	177500	177500	177500	177500	0
51	20250227	183300	8900471600	177500	177500	177500	177500	0
52	20250227	183200	8900471600	177500	177500	177500	177500	0
53	20250227	183100	8900471600	177500	177500	177500	177500	0
54	20250227	183000	8900471600	177500	177500	177500	177500	0
55	20250227	182900	8900471600	177500	177500	177500	177500	0
56	20250227	182800	8900471600	177500	177500	177500	177500	0
57	20250227	182700	8900471600	177500	177500	177500	177500	0
58	20250227	182600	8900471600	177500	177500	177500	177500	0
59	20250227	182500	8900471600	177500	177500	177500	177500	0
60	20250227	182400	8900471600	177500	177500	177500	177500	0
61	20250227	182300	8900471600	177500	177500	177500	177500	0
62	20250227	182200	8900471600	177500	177500	177500	177500	5523
63	20250227	182100	8900471600	177500	177500	177500	177500	0
64	20250227	182000	8900471600	177500	177500	177500	177500	0
65	20250227	181900	8900471600	177500	177500	177500	177500	0
66	20250227	181800	8900471600	177500	177500	177500	177500	0
67	20250227	181700	8900471600	177500	177500	177500	177500	0
68	20250227	181600	8900471600	177500	177500	177500	177500	0
69	20250227	181500	8900471600	177500	177500	177500	177500	0
70	20250227	181400	8900471600	177500	177500	177500	177500	0
71	20250227	181300	8900471600	177500	177500	177500	177500	0
72	20250227	181200	8900471600	177500	177500	177500	177500	0
73	20250227	181100	8900471600	177500	177500	177500	177500	0
74	20250227	181000	8900471600	177500	177500	177500	177500	0
75	20250227	180900	8900471600	177500	177500	177500	177500	0
76	20250227	180800	8900471600	177500	177500	177500	177500	0
77	20250227	180700	8900471600	177500	177500	177500	177500	0
78	20250227	180600	8900471600	177500	177500	177500	177500	0
79	20250227	180500	8900471600	177500	177500	177500	177500	0
80	20250227	180400	8900471600	177500	177500	177500	177500	0
81	20250227	180300	8900471600	177500	177500	177500	177500	0
82	20250227	180200	8900471600	177500	177500	177500	177500	0
83	20250227	180100	8900471600	177500	177500	177500	177500	0
84	20250227	180000	8900471600	177500	177500	177500	177500	0
85	20250227	175900	8900471600	177500	177500	177500	177500	0
86	20250227	175800	8900471600	177500	177500	177500	177500	0
87	20250227	175700	8900471600	177500	177500	177500	177500	0
88	20250227	175600	8900471600	177500	177500	177500	177500	0
89	20250227	175500	8900471600	177500	177500	177500	177500	0
90	20250227	175400	8900471600	177500	177500	177500	177500	0
91	20250227	175300	8900471600	177500	177500	177500	177500	0
92	20250227	175200	8900471600	177500	177500	177500	177500	5523
93	20250227	175100	8900471600	177500	177500	177500	177500	0
94	20250227	175000	8900471600	177500	177500	177500	177500	0
95	20250227	174900	8900471600	177500	177500	177500	177500	0
96	20250227	174800	8900471600	177500	177500	177500	177500	0
97	20250227	174700	8900471600	177500	177500	177500	177500	0
98	20250227	174600	8900471600	177500	177500	177500	177500	0
99	20250227	174500	8900471600	177500	177500	177500	177500	0
100	20250227	174400	8900471600	177500	177500	177500	177500	0
101	20250227	174300	8900471600	177500	177500	177500	177500	0
102	20250227	174200	8900471600	177500	177500	177500	177500	0
103	20250227	174100	8900471600	177500	177500	177500	177500	0
104	20250227	174000	8900471600	177500	177500	177500	177500	0
105	20250227	173900	8900471600	177500	177500	177500	177500	0
106	20250227	173800	8900471600	177500	177500	177500	177500	0
107	20250227	173700	8900471600	177500	177500	177500	177500	0
108	20250227	173600	8900471600	177500	177500	177500	177500	0
109	20250227	173500	8900471600	177500	177500	177500	177500	0
110	20250227	173400	8900471600	177500	177500	177500	177500	0
111	20250227	173300	8900471600	177500	177500	177500	177500	0
112	20250227	173200	8900471600	177500	177500	177500	177500	0
113	20250227	173100	8900471600	177500	177500	177500	177500	0
114	20250227	173000	8900471600	177500	177500	177500	177500	0
115	20250227	172900	8900471600	177500	177500	177500	177500	0
116	20250227	172800	8900471600	177500	177500	177500	177500	0
117	20250227	172700	8900471600	177500	177500	177500	177500	0
118	20250227	172600	8900471600	177500	177500	177500	177500	0
119	20250227	172500	8900471600	177500	177500	177500	177500	0
120	20250227	172400	8900471600	177500	177500	177500	177500	0
121	20250227	172300	8900471600	177500	177500	177500	177500	0
122	20250227	172200	8900471600	177500	177500	177500	177500	5523
123	20250227	172100	8900471600	177500	177500	177500	177500	0
124	20250227	172000	8900471600	177500	177500	177500	177500	0
125	20250227	171900	8900471600	177500	177500	177500	177500	0
126	20250227	171800	8900471600	177500	177500	177500	177500	0
127	20250227	171700	8900471600	177500	177500	177500	177500	0
128	20250227	171600	8900471600	177500	177500	177500	177500	0
129	20250227	171500	8900471600	177500	177500	177500	177500	0
130	20250227	171400	8900471600	177500	177500	177500	177500	0
131	20250227	171300	8900471600	177500	177500	177500	177500	0
132	20250227	171200	8900471600	177500	177500	177500	177500	0
133	20250227	171100	8900471600	177500	177500	177500	177500	0
134	20250227	171000	8900471600	177500	177500	177500	177500	0
135	20250227	170900	8900471600	177500	177500	177500	177500	0
136	20250227	170800	8900471600	177500	177500	177500	177500	0
137	20250227	170700	8900471600	177500	177500	177500	177500	0
138	20250227	170600	8900471600	177500	177500	177500	177500	0
139	20250227	170500	8900471600	177500	177500	177500	177500	0
140	20250227	170400	8900471600	177500	177500	177500	177500	0
141	20250227	170300	8900471600	177500	177500	177500	177500	0
142	20250227	170200	8900471600	177500	177500	177500	177500	0
143	20250227	170100	8900471600	177500	177500	177500	177500	0
144	20250227	170000	8900471600	177500	177500	177500	177500	0
145	20250227	165900	8900471600	177500	177500	177500	177500	0
146	20250227	165800	8900471600	177500	177500	177500	177500	0
147	20250227	165700	8900471600	177500	177500	177500	177500	0
148	20250227	165600	8900471600	177500	177500	177500	177500	0
149	20250227	165500	8900471600	177500	177500	177500	177500	0
150	20250227	165400	8900471600	177500	177500	177500	177500	0
151	20250227	165300	8900471600	177500	177500	177500	177500	0
152	20250227	165200	8900471600	177500	177500	177500	177500	5523
153	20250227	165100	8900471600	177500	177500	177500	177500	0
154	20250227	165000	8900471600	177500	177500	177500	177500	0
155	20250227	164900	8900471600	177500	177500	177500	177500	0
156	20250227	164800	8900471600	177500	177500	177500	177500	0
157	20250227	164700	8900471600	177500	177500	177500	177500	0
158	20250227	164600	8900471600	177500	177500	177500	177500	0
159	20250227	164500	8900471600	177500	177500	177500	177500	0
160	20250227	164400	8900471600	177500	177500	177500	177500	0
161	20250227	164300	8900471600	177500	177500	177500	177500	0
162	20250227	164200	8900471600	177500	177500	177500	177500	0
163	20250227	164100	8900471600	177500	177500	177500	177500	0
164	20250227	164000	8900471600	177500	177500	177500	177500	0
165	20250227	163900	8900471600	177500	177500	177500	177500	0
166	20250227	163800	8900471600	177500	177500	177500	177500	0
167	20250227	163700	8900471600	177500	177500	177500	177500	0
168	20250227	163600	8900471600	177500	177500	177500	177500	0
169	20250227	163500	8900471600	177500	177500	177500	177500	0
170	20250227	163400	8900471600	177500	177500	177500	177500	0
171	20250227	163300	8900471600	177500	177500	177500	177500	0
172	20250227	163200	8900471600	177500	177500	177500	177500	0
173	20250227	163100	8900471600	177500	177500	177500	177500	0
174	20250227	163000	8900471600	177500	177500	177500	177500	0
175	20250227	162900	8900471600	177500	177500	177500	177500	0
176	20250227	162800	8900471600	177500	177500	177500	177500	0
177	20250227	162700	8900471600	177500	177500	177500	177500	0
178	20250227	162600	8900471600	177500	177500	177500	177500	0
179	20250227	162500	8900471600	177500	177500	177500	177500	0
180	20250227	162400	8900471600	177500	177500	177500	177500	0
181	20250227	162300	8900471600	177500	177500	177500	177500	0
182	20250227	162200	8900471600	177500	177500	177500	177500	5523
183	20250227	162100	8900471600	177500	177500	177500	177500	0
184	20250227	162000	8900471600	177500	177500	177500	177500	0
185	20250227	161900	8900471600	177500	177500	177500	177500	0
186	20250227	161800	8900471600	177500	177500	177500	177500	0
187	20250227	161700	8900471600	177500	177500	177500	177500	0
188	20250227	161600	8900471600	177500	177500	177500	177500	0
189	20250227	161500	8900471600	177500	177500	177500	177500	0
190	20250227	161400	8900471600	177500	177500	177500	177500	0
191	20250227	161300	8900471600	177500	177500	177500	177500	0
192	20250227	161200	8900471600	177500	177500	177500	177500	0
193	20250227	161100	8900471600	177500	177500	177500	177500	0
194	20250227	161000	8900471600	177500	177500	177500	177500	0
195	20250227	160900	8900471600	177500	177500	177500	177500	0
196	20250227	160800	8900471600	177500	177500	177500	177500	0
197	20250227	160700	8900471600	177500	177500	177500	177500	0
198	20250227	160600	8900471600	177500	177500	177500	177500	0
199	20250227	160500	8900471600	177500	177500	177500	177500	0
200	20250227	160400	8900471600	177500	177500	177500	177500	0
201	20250227	160300	8900471600	177500	177500	177500	177500	0
202	20250227	160200	8900471600	177500	177500	177500	177500	0
203	20250227	160100	8900471600	177500	177500	177500	177500	0
204	20250227	160000	8900471600	177500	177500	177500	177500	0
205	20250227	155900	8900471600	177500	177500	177500	177500	0
206	20250227	155800	8900471600	177500	177500	177500	177500	0
207	20250227	155700	8900471600	177500	177500	177500	177500	0
208	20250227	155600	8900471600	177500	177500	177500	177500	0
209	20250227	155500	8900471600	177500	177500	177500	177500	0
210	20250227	155400	8900471600	177500	177500	177500	177500	0
211	20250227	155300	8900471600	177500	177500	177500	177500	0
212	20250227	155200	8900471600	177500	177500	177500	177500	5523
213	20250227	155100	8900471600	177500	177500	177500	177500	0
214	20250227	155000	8900471600	177500	177500	177500	177500	0
215	20250227	154900	8900471600	177500	177500	177500	177500	0
216	20250227	154800	8900471600	177500	177500	177500	177500	0
217	20250227	154700	8900471600	177500	177500	177500	177500	0
218	20250227	154600	8900471600	177500	177500	177500	177500	0
219	20250227	154500	8900471600	177500	177500	177500	177500	0
220	20250227	154400	8900471600	177500	177500	177500	177500	0
221	20250227	154300	8900471600	177500	177500	177500	177500	0
222	20250227	154200	8900471600	177500	177500	177500	177500	0
223	20250227	154100	8900471600	177500	177500	177500	177500	0
224	20250227	154000	8900471600	177500	177500	177500	177500	0
225	20250227	153900	8900471600	177500	177500	177500	177500	0
226	20250227	153800	8900471600	177500	177500	177500	177500	0
227	20250227	153700	8900471600	177500	177500	177500	177500	0
228	20250227	153600	8900471600	177500	177500	177500	177500	0
229	20250227	153500	8900471600	177500	177500	177500	177500	0
230	20250227	153400	8900471600	177500	177500	177500	177500	0
231	20250227	153300	8900471600	177500	177500	177500	177500	0
232	20250227	153200	8900471600	177500	177500	177500	177500	0
233	20250227	153100	8900471600	177500	177500	177500	177500	0
234	20250227	153000	8900471600	177500	177500	177500	177500	5523
235	20250227	152900	7920139100	176900	176900	176900	176900	0
236	20250227	152800	7920139100	176900	176900	176900	176900	0
237	20250227	152700	7920139100	176900	176900	176900	176900	0
238	20250227	152600	7920139100	176900	176900	176900	176900	0
239	20250227	152500	7920139100	176900	176900	176900	176900	0
240	20250227	152400	7920139100	176900	176900	176900	176900	0
241	20250227	152300	7920139100	176900	176900	176900	176900	0
242	20250227	152200	7920139100	176900	176900	176900	176900	0
243	20250227	152100	7920139100	176900	176900	176900	176900	0
244	20250227	152000	7920139100	176900	176900	176900	176900	0
245	20250227	151900	7920139100	176900	177000	177100	176900	539
246	20250227	151800	7824737100	177000	177000	177000	176900	84
247	20250227	151700	7809869700	176900	176900	177000	176900	98
248	20250227	151600	7792525000	177000	176800	177000	176800	108
249	20250227	151500	7773420500	176700	176700	176900	176700	77
250	20250227	151400	7759810300	176800	176900	176900	176800	135
251	20250227	151300	7735935300	176700	176900	176900	176700	80
252	20250227	151200	7721785600	176900	176900	176900	176900	64
253	20250227	151100	7710464000	176900	176800	176900	176500	72
254	20250227	151000	7697736500	176800	176600	176800	176500	74
255	20250227	150900	7684667100	176700	176800	177000	176700	242
256	20250227	150800	7641893000	176800	176700	176900	176700	57
257	20250227	150700	7631816500	176800	176700	176800	176600	255
258	20250227	150600	7586757000	176700	176600	176700	176500	153
259	20250227	150500	7559737400	176500	176400	176600	176400	68
260	20250227	150400	7547735900	176500	176600	176600	176400	75
261	20250227	150300	7534496700	176500	176300	176600	176300	34
262	20250227	150200	7528500200	176300	176300	176600	176300	69
263	20250227	150100	7516333200	176600	176700	176700	176300	53
264	20250227	150000	7506986500	176200	176700	176800	176100	112
265	20250227	145900	7487249200	176900	176900	176900	176100	273
266	20250227	145800	7439057700	176800	176900	176900	176800	15
267	20250227	145700	7436405600	176900	176900	176900	176600	241
268	20250227	145600	7393801300	176900	176900	176900	176800	110
269	20250227	145500	7374348000	176800	176800	176900	176800	34
270	20250227	145400	7368336100	176900	176900	176900	176800	38
271	20250227	145300	7361616000	176900	176900	177000	176800	228
272	20250227	145200	7321282400	177000	176900	177000	176900	7
273	20250227	145100	7320043900	177000	177000	177000	176900	32
274	20250227	145000	7314380000	177000	177200	177300	177000	121
275	20250227	144900	7292956400	177300	176800	177300	176800	238
276	20250227	144800	7250822000	176900	176600	177000	176600	311
277	20250227	144700	7195832400	176700	176700	176700	176600	50
278	20250227	144600	7186997700	176700	176600	176700	176600	147
279	20250227	144500	7161026900	176500	176300	176600	176300	223
280	20250227	144400	7121693000	176200	176300	176300	176200	37
281	20250227	144300	7115172500	176100	176100	176300	176100	200
282	20250227	144200	7079937500	176200	176200	176200	176100	31
283	20250227	144100	7074475500	176200	176000	176200	176000	116
284	20250227	144000	7054048100	176100	176200	176200	176000	67
285	20250227	143900	7042248500	176200	176000	176200	176000	198
286	20250227	143800	7007379500	176100	176000	176100	176000	34
287	20250227	143700	7001394700	176000	176000	176000	175900	42
288	20250227	143600	6994004600	176000	176000	176000	175900	60
289	20250227	143500	6983444700	176000	176000	176000	175900	36
290	20250227	143400	6977109300	176000	175900	176100	175900	56
291	20250227	143300	6967256300	175900	176000	176100	175900	111
292	20250227	143200	6947721400	176000	176100	176200	176000	60
293	20250227	143100	6937154500	176000	176000	176100	175900	203
294	20250227	143000	6901426400	176100	176100	176100	176000	8
295	20250227	142900	6900018200	176000	176100	176200	176000	18
296	20250227	142800	6896848300	176100	176200	176200	176100	90
297	20250227	142700	6880995300	176200	176100	176200	176100	16
298	20250227	142600	6878177500	176100	176000	176200	175900	304
299	20250227	142500	6824654000	176000	175900	176000	175900	25
300	20250227	142400	6820256000	176000	176000	176000	175900	223
301	20250227	142300	6781028800	176000	176000	176100	175900	36
302	20250227	142200	6774694000	175900	176100	176200	175900	227
303	20250227	142100	6734747500	176000	176200	176200	176000	33
304	20250227	142000	6728937500	176100	176100	176200	176000	146
305	20250227	141900	6703233200	176100	176200	176200	176100	40
306	20250227	141800	6696185300	176200	176200	176200	176000	63
307	20250227	141700	6685090400	176200	176100	176200	176000	63
308	20250227	141600	6673996700	176100	176000	176100	176000	14
309	20250227	141500	6671531400	176000	176100	176100	176000	152
310	20250227	141400	6644768600	176100	176100	176100	176000	38
311	20250227	141300	6638076900	176000	176100	176100	176000	43
312	20250227	141200	6630508800	176000	176100	176100	176000	14
313	20250227	141100	6628043700	176100	176100	176100	176000	51
314	20250227	141000	6619065200	176000	176000	176100	176000	64
315	20250227	140900	6607801100	176200	176000	176200	176000	109
316	20250227	140800	6588614000	176000	176000	176000	176000	16
317	20250227	140700	6585798000	176000	175900	176200	175900	153
318	20250227	140600	6558878100	176200	175900	176200	175900	111
319	20250227	140500	6539333300	175900	175900	176100	175900	8
320	20250227	140400	6537925900	176200	176100	176200	176100	56
321	20250227	140300	6528063800	175800	175800	176100	175800	63
322	20250227	140200	6516981700	175800	175900	175900	175800	60
323	20250227	140100	6506432500	175900	176100	176200	175800	543
324	20250227	140000	6410885600	176100	176100	176200	176100	1339
325	20250227	135900	6175087100	176100	176100	176100	176000	350
326	20250227	135800	6113459100	176100	176000	176100	175800	185
327	20250227	135700	6080900900	175900	176000	176000	175800	41
328	20250227	135600	6073688700	175700	175800	176000	175700	257
329	20250227	135500	6028512000	175900	175900	175900	175900	88
330	20250227	135400	6013032800	176000	176000	176000	175900	26
331	20250227	135300	6008457700	175900	176000	176000	175900	117
332	20250227	135200	5987873700	176000	176000	176100	175900	24
333	20250227	135100	5983648600	176100	176100	176100	176100	34
334	20250227	135000	5977661200	176100	175900	176100	175900	25
335	20250227	134900	5973260500	176100	176100	176100	176100	15
336	20250227	134800	5970619000	176100	176000	176100	175800	194
337	20250227	134700	5936500600	176100	176100	176100	176000	23
338	20250227	134600	5932450400	176100	176000	176100	176000	13
339	20250227	134500	5930161900	176100	175800	176100	175800	331
340	20250227	134400	5871928600	175900	175800	175900	175800	54
341	20250227	134300	5862433200	175800	175700	175800	175700	58
342	20250227	134200	5852240900	175900	175700	175900	175700	65
343	20250227	134100	5840813800	175700	175700	175800	175700	47
344	20250227	134000	5832555600	175800	175700	175800	175700	51
345	20250227	133900	5823593600	175800	175800	175900	175700	132
346	20250227	133800	5800397100	176000	175800	176000	175700	95
347	20250227	133700	5783696200	175800	175700	175800	175700	69
348	20250227	133600	5771570300	175900	175800	175900	175700	200
349	20250227	133500	5736411600	175800	175900	176000	175800	63
350	20250227	133400	5725330600	175900	175900	175900	175800	62
351	20250227	133300	5714426800	175900	175800	175900	175800	56
352	20250227	133200	5704581600	175900	175900	175900	175800	52
353	20250227	133100	5695437500	175800	175800	175900	175800	73
354	20250227	133000	5682603500	175900	176000	176000	175800	50
355	20250227	132900	5673808900	175900	175900	176000	175900	106
356	20250227	132800	5655162800	175900	176000	176000	175900	73
357	20250227	132700	5642321500	175900	175900	176000	175900	170
358	20250227	132600	5612416800	176000	175900	176000	175900	88
359	20250227	132500	5596933700	176000	175900	176100	175900	71
360	20250227	132400	5584440000	175900	176000	176100	175900	84
361	20250227	132300	5569661600	176000	176000	176000	175900	549
362	20250227	132200	5473039100	176100	176100	176100	176000	91
363	20250227	132100	5457021800	176100	176100	176100	176000	206
364	20250227	132000	5420746600	176100	176100	176200	176100	384
365	20250227	131900	5353124100	176100	176100	176200	176100	129
366	20250227	131800	5330406600	176100	176200	176200	176100	49
367	20250227	131700	5321776500	176200	176200	176300	176200	603
368	20250227	131600	5215525900	176200	176200	176300	176200	36
369	20250227	131500	5209181800	176300	176300	176300	176200	102
370	20250227	131400	5191203200	176300	176200	176400	176200	51
371	20250227	131300	5182212100	176200	176300	176400	176200	108
372	20250227	131200	5163179000	176300	176300	176400	176200	310
373	20250227	131100	5108538800	176400	176400	176400	176300	31
374	20250227	131000	5103071100	176400	176400	176400	176300	69
375	20250227	130900	5090905700	176300	176300	176400	176300	98
376	20250227	130800	5073625700	176400	176400	176400	176400	1
377	20250227	130700	5073449300	176400	176400	176400	176300	37
378	20250227	130600	5066923300	176400	176400	176400	176400	13
379	20250227	130500	5064630100	176300	176300	176400	176300	39
380	20250227	130400	5057752900	176400	176400	176400	176400	25
381	20250227	130300	5053342900	176300	176400	176400	176300	45
382	20250227	130200	5045408100	176300	176400	176400	176300	82
383	20250227	130100	5030950900	176400	176300	176400	176300	61
384	20250227	130000	5020195600	176300	176400	176600	176300	324
385	20250227	125900	4963027200	176300	176600	176600	176300	64
386	20250227	125800	4951736100	176400	176400	176600	176400	32
387	20250227	125700	4946091100	176700	176400	176700	176400	97
388	20250227	125600	4928979900	176400	176500	176700	176400	112
389	20250227	125500	4909212300	176700	176400	176700	176400	131
390	20250227	125400	4886089000	176400	176700	176700	176400	32
391	20250227	125300	4880439700	176700	176700	176700	176700	32
392	20250227	125200	4874785300	176400	176500	176500	176400	39
393	20250227	125100	4867905100	176500	176500	176500	176500	15
394	20250227	125000	4865257600	176500	176700	176700	176500	16
395	20250227	124900	4862432400	176400	176500	176700	176400	116
396	20250227	124800	4841954000	176400	176500	176500	176400	38
397	20250227	124700	4835248700	176500	176500	176500	176500	19
398	20250227	124600	4831895200	176300	176300	176300	176200	197
399	20250227	124500	4797170000	176300	176300	176300	176300	40
400	20250227	124400	4790118000	176300	176500	176500	176300	76
401	20250227	124300	4776707500	176700	176700	176700	176700	12
402	20250227	124200	4774587100	176700	176700	176700	176700	1
403	20250227	124100	4774410400	176300	176200	176800	176200	94
404	20250227	124000	4757843200	176200	176500	176500	176200	282
405	20250227	123900	4708107800	176500	177000	177000	176500	18
406	20250227	123800	4704924800	177000	176500	177000	176500	42
407	20250227	123700	4697498800	176500	176500	176500	176400	150
408	20250227	123600	4671029600	176500	176500	177000	176500	90
409	20250227	123500	4655132100	177000	176500	177100	176500	19
410	20250227	123400	4651772400	176500	176900	177000	176400	140
411	20250227	123300	4627013800	176900	176400	176900	176400	17
412	20250227	123200	4624011000	176900	176900	176900	176900	22
413	20250227	123100	4620119200	176900	176400	176900	176400	43
414	20250227	123000	4612515000	176900	176900	176900	176900	0
415	20250227	122900	4612515000	176900	176300	177000	176200	102
416	20250227	122800	4594516600	176200	176400	177100	176200	304
417	20250227	122700	4540920500	176300	176500	177200	176300	238
418	20250227	122600	4498860900	176400	176500	176500	176400	42
419	20250227	122500	4491448600	176500	176400	176500	176400	9
420	20250227	122400	4489860500	176300	176400	176500	176300	68
421	20250227	122300	4477869100	176400	176300	176400	176300	97
422	20250227	122200	4460767400	176200	176300	176300	176200	53
423	20250227	122100	4451427600	176300	176500	176500	176200	287
424	20250227	122000	4400828400	176300	176400	176400	176300	221
425	20250227	121900	4361853200	176400	176500	176500	176400	167
426	20250227	121800	4332391700	176500	176500	176500	176400	42
427	20250227	121700	4324981700	176500	176500	176500	176500	11
428	20250227	121600	4323040200	176400	176400	176400	176400	222
429	20250227	121500	4283879400	176500	176600	177000	176400	462
430	20250227	121400	4202352300	176500	176600	176700	176500	110
431	20250227	121300	4182930800	176700	176600	176700	176600	33
432	20250227	121200	4177102800	176500	176500	176600	176500	154
433	20250227	121100	4149918900	176600	176600	176600	176600	3
434	20250227	121000	4149389100	176500	176600	176700	176500	157
435	20250227	120900	4121665500	176600	176700	176700	176600	62
436	20250227	120800	4110713400	176600	176700	176700	176600	28
437	20250227	120700	4105768400	176600	176700	176700	176600	153
438	20250227	120600	4078744600	176600	176800	176800	176600	108
439	20250227	120500	4059664300	176800	176800	176800	176600	106
440	20250227	120400	4040934300	176800	176800	176800	176800	55
441	20250227	120300	4031210300	176800	176800	176800	176700	71
442	20250227	120200	4018658200	176800	176800	176800	176700	22
443	20250227	120100	4014768700	176800	176700	176800	176700	10
444	20250227	120000	4013001400	176700	176800	176800	176700	45
445	20250227	115900	4005048600	176700	176600	176700	176500	84
446	20250227	115800	3990214100	176600	176600	176600	176600	32
447	20250227	115700	3984562900	176500	176500	176600	176500	86
448	20250227	115600	3969376400	176600	176600	176600	176600	1
449	20250227	115500	3969199800	176600	176500	176600	176500	35
450	20250227	115400	3963018900	176500	176600	176600	176500	21
451	20250227	115300	3959311100	176600	176600	176600	176600	92
452	20250227	115200	3943063900	176500	176700	176700	176500	399
453	20250227	115100	3872600800	176700	176700	176800	176700	157
454	20250227	115000	3844858300	176700	176700	176700	176700	100
455	20250227	114900	3827188300	176800	176900	176900	176800	145
456	20250227	114800	3801546400	176800	176800	176900	176700	305
457	20250227	114700	3747631100	176800	176900	176900	176700	104
458	20250227	114600	3729244300	177100	177000	177100	176700	372
459	20250227	114500	3663464000	176800	177000	177000	176800	128
460	20250227	114400	3640821000	177000	177000	177100	176900	73
461	20250227	114300	3627902100	177000	177400	177400	177000	55
462	20250227	114200	3618162500	177400	177100	177400	177000	40
463	20250227	114100	3611076700	177100	177300	177300	177100	11
464	20250227	114000	3609128400	177300	177000	177300	177000	40
465	20250227	113900	3602045000	177100	177000	177100	177000	78
466	20250227	113800	3588237000	177000	177000	177300	177000	106
467	20250227	113700	3569471000	177000	177300	177300	177000	14
468	20250227	113600	3566991200	177000	177000	177000	177000	50
469	20250227	113500	3558141200	177000	177300	177300	177000	31
470	20250227	113400	3552650300	177300	177000	177300	177000	37
471	20250227	113300	3546097400	177000	177000	177000	177000	14
472	20250227	113200	3543619400	177000	177300	177300	177000	64
473	20250227	113100	3532291100	177300	177100	177300	177000	66
474	20250227	113000	3520601600	177000	177000	177000	177000	27
475	20250227	112900	3515822600	177000	177000	177000	177000	7
476	20250227	112800	3514583600	177100	177100	177200	177000	119
477	20250227	112700	3493513900	177100	177300	177300	177100	12
478	20250227	112600	3491387900	177200	177300	177400	177100	32
479	20250227	112500	3485714100	177300	177200	177300	177200	31
480	20250227	112400	3480218700	177000	177100	177200	177000	40
481	20250227	112300	3473133100	177100	177000	177100	177000	47
482	20250227	112200	3464813700	177100	177000	177100	176900	40
483	20250227	112100	3457732800	176900	176900	176900	176900	0
484	20250227	112000	3457732800	176900	176900	177000	176900	21
485	20250227	111900	3454017300	177100	176800	177100	176800	32
486	20250227	111800	3448357900	176700	176700	176700	176700	26
487	20250227	111700	3443763700	176700	176700	176700	176700	90
488	20250227	111600	3427860700	177200	176700	177200	176700	64
489	20250227	111500	3416542900	176600	176600	176600	176600	1
490	20250227	111400	3416366300	176600	176700	176700	176500	42
491	20250227	111300	3408950200	176600	176700	176700	176600	89
492	20250227	111200	3393232100	176700	176700	177200	176500	270
493	20250227	111100	3345517400	176700	176700	177300	176700	108
494	20250227	111000	3326412400	176700	176600	176700	176600	287
495	20250227	110900	3275726100	176700	176800	176800	176600	282
496	20250227	110800	3225882900	176900	176900	176900	176800	47
497	20250227	110700	3217571500	176800	176900	176900	176800	39
498	20250227	110600	3210673200	176900	176900	176900	176800	60
499	20250227	110500	3200063200	176900	176900	176900	176800	38
500	20250227	110400	3193342700	176900	177000	177000	176700	105
501	20250227	110300	3174770100	177000	176800	177200	176700	74
502	20250227	110200	3161680100	177300	176900	177300	176800	129
503	20250227	110100	3138856400	176900	176900	176900	176700	23
504	20250227	110000	3134790500	176800	176900	176900	176800	82
505	20250227	105900	3120292400	176900	176900	177100	176900	141
506	20250227	105800	3095344700	177000	177000	177100	177000	107
507	20250227	105700	3076404400	176900	177100	177100	176700	101
508	20250227	105600	3058537700	177100	176700	177100	176700	29
509	20250227	105500	3053405000	177000	176900	177000	176700	40
510	20250227	105400	3046334100	176700	176800	176800	176700	59
511	20250227	105300	3035903000	176900	176800	176900	176800	126
512	20250227	105200	3013623600	176800	177100	177200	176800	175
513	20250227	105100	2982659200	177100	176800	177300	176800	229
514	20250227	105000	2942146400	176800	176800	176800	176700	26
515	20250227	104900	2937551300	176800	177000	177000	176800	185
516	20250227	104800	2904827900	176900	177000	177000	176900	90
517	20250227	104700	2888903000	177000	176900	177000	176900	75
518	20250227	104600	2875633700	176900	176900	176900	176800	302
519	20250227	104500	2822216900	176900	177000	177000	176900	21
520	20250227	104400	2818501900	177000	177000	177000	176900	51
521	20250227	104300	2809477900	176900	177000	177100	176900	216
522	20250227	104200	2771245900	177300	177300	177300	177300	21
523	20250227	104100	2767522600	177100	176900	177100	176900	249
524	20250227	104000	2723448300	176900	176900	176900	176900	14
525	20250227	103900	2720971700	176900	176900	177000	176900	44
526	20250227	103800	2713188000	176900	176900	176900	176800	108
527	20250227	103700	2694083000	176900	177000	177000	176900	190
528	20250227	103600	2660469000	177000	177300	177300	177000	188
529	20250227	103500	2627181900	177200	177200	177200	177100	44
530	20250227	103400	2619387600	177300	177300	177300	177100	24
531	20250227	103300	2615136200	177400	177400	177400	177000	39
532	20250227	103200	2608227000	177000	177400	177400	177000	32
533	20250227	103100	2602559000	177000	177400	177400	177000	30
534	20250227	103000	2597248500	177400	177200	177400	177000	343
535	20250227	102900	2536506800	177200	177300	177400	177200	58
536	20250227	102800	2526223200	177300	177200	177300	177200	3
537	20250227	102700	2525691400	177100	177300	177300	177100	149
538	20250227	102600	2499284600	177300	177100	177300	177100	13
539	20250227	102500	2496981000	177200	177200	177200	177100	38
540	20250227	102400	2490247500	177100	177200	177200	177100	17
541	20250227	102300	2487235300	177100	177100	177100	177100	1
542	20250227	102200	2487058200	177100	177000	177100	177000	45
543	20250227	102100	2479088800	177100	177100	177200	177100	118
544	20250227	102000	2458190900	177000	177100	177100	177000	5
545	20250227	101900	2457305700	177100	177100	177100	177000	240
546	20250227	101800	2414802800	177200	177000	177200	177000	71
547	20250227	101700	2402228300	177000	177100	177100	177000	38
548	20250227	101600	2395498600	177100	177000	177100	176900	71
549	20250227	101500	2382932700	176900	176900	177000	176900	14
550	20250227	101400	2380455000	176900	176900	177100	176900	125
551	20250227	101300	2358338500	176900	176900	176900	176900	6
552	20250227	101200	2357277100	176900	176900	176900	176800	25
553	20250227	101100	2352854700	177000	177100	177100	176800	83
554	20250227	101000	2338162600	177100	177100	177100	177000	5
555	20250227	100900	2337277300	177100	177100	177100	177000	22
556	20250227	100800	2333381600	176900	177100	177100	176800	5
557	20250227	100700	2332496900	176700	177000	177000	176700	299
558	20250227	100600	2279618000	177100	177000	177100	177000	11
559	20250227	100500	2277670200	177100	177000	177100	176900	35
560	20250227	100400	2271474700	176900	176800	177000	176800	88
561	20250227	100300	2255912000	176800	176800	176900	176700	104
562	20250227	100200	2237523900	176800	176900	176900	176800	2
563	20250227	100100	2237170200	176900	176800	176900	176800	7
564	20250227	100000	2235932300	176800	176700	176900	176700	84
565	20250227	095900	2221081000	176700	176800	176900	176700	178
566	20250227	095800	2189605100	176800	176700	176800	176700	20
567	20250227	095700	2186069200	176800	176800	176800	176800	8
568	20250227	095600	2184654800	176700	176700	176700	176700	1
569	20250227	095500	2184478100	176700	176700	176800	176700	128
570	20250227	095400	2161859500	176700	176600	176700	176600	37
571	20250227	095300	2155323200	176700	176600	176700	176600	75
572	20250227	095200	2142077200	176600	176600	176600	176600	24
573	20250227	095100	2137838800	176600	176800	176800	176600	71
574	20250227	095000	2125294200	176800	177000	177000	176800	5
575	20250227	094900	2124410000	176800	177000	177000	176800	53
576	20250227	094800	2115033700	176900	176900	176900	176900	22
577	20250227	094700	2111141900	176800	176700	177000	176700	212
578	20250227	094600	2073657300	176700	176700	176700	176500	143
579	20250227	094500	2048403400	176600	176500	176600	176500	163
580	20250227	094400	2019628600	176400	176500	176500	176400	29
581	20250227	094300	2014510500	176500	176700	176700	176400	295
582	20250227	094200	1962458300	176600	176500	176600	176400	142
583	20250227	094100	1937388300	176500	176500	176500	176400	388
584	20250227	094000	1868911000	176700	176700	176700	176600	284
585	20250227	093900	1818741800	176600	176600	176700	176500	159
586	20250227	093800	1790659600	176500	176600	176600	176500	86
587	20250227	093700	1775472100	176600	176700	176700	176600	158
588	20250227	093600	1747568200	176700	176800	176800	176700	140
589	20250227	093500	1722828200	176800	176800	176800	176700	106
590	20250227	093400	1704087500	176800	176800	176800	176700	48
591	20250227	093300	1695601400	176800	176800	176800	176800	45
592	20250227	093200	1687645400	176800	177000	177000	176700	58
593	20250227	093100	1677391000	177000	176700	177000	176700	13
594	20250227	093000	1675091500	176700	177000	177000	176700	77
595	20250227	092900	1661477500	176600	177100	177100	176600	381
596	20250227	092800	1594125200	177000	177000	177100	177000	52
597	20250227	092700	1584918000	177000	176900	177000	176900	13
598	20250227	092600	1582617200	176900	176700	176900	176700	54
599	20250227	092500	1573070000	176600	176700	176700	176600	4
600	20250227	092400	1572363300	176600	176500	176600	176400	181
601	20250227	092300	1540423400	176500	176600	176600	176500	52
602	20250227	092200	1531244700	176700	176600	176700	176500	20
603	20250227	092100	1527711800	176600	176500	176600	176400	90
604	20250227	092000	1511825400	176400	176400	176600	176400	87
605	20250227	091900	1496472700	176500	176500	176800	176400	355
606	20250227	091800	1433805100	176500	176600	176600	176500	31
607	20250227	091700	1428332900	176600	176600	176700	176600	142
608	20250227	091600	1403250500	176700	176900	176900	176600	294
609	20250227	091500	1351303100	176900	176800	176900	176800	7
610	20250227	091400	1350065200	176800	176800	176900	176800	83
611	20250227	091300	1335390500	176800	177000	177100	176700	857
612	20250227	091200	1183748900	177000	177200	177200	177000	625
613	20250227	091100	1073053600	177100	177500	177500	177100	306
614	20250227	091000	1018819600	177500	178100	178100	177500	128
615	20250227	090900	996092700	178100	177200	178400	177200	275
616	20250227	090800	947108700	177200	177300	177300	177100	280
617	20250227	090700	897492300	177200	177400	177400	177200	288
618	20250227	090600	846454300	177300	177100	177300	177100	295
619	20250227	090500	794173000	177100	178200	178400	177100	923
620	20250227	090400	630248900	177900	177700	178200	177500	284
621	20250227	090300	579768000	177700	177700	177700	177400	152
622	20250227	090200	552786400	177300	177600	178200	177100	550
623	20250227	090100	455234900	177600	178400	178400	177500	715
624	20250227	090000	327996100	178100	179600	179600	178100	1831