KissMeData/053580/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193800	348678710	9730	9730	9730	9730	1649
3	20250227	193700	348678710	9730	9730	9730	9730	0
4	20250227	193600	348678710	9730	9730	9730	9730	0
5	20250227	193500	348678710	9730	9730	9730	9730	0
6	20250227	193400	348678710	9730	9730	9730	9730	0
7	20250227	193300	348678710	9730	9730	9730	9730	0
8	20250227	193200	348678710	9730	9730	9730	9730	0
9	20250227	193100	348678710	9730	9730	9730	9730	0
10	20250227	193000	348678710	9730	9730	9730	9730	0
11	20250227	192900	348678710	9730	9730	9730	9730	0
12	20250227	192800	348678710	9730	9730	9730	9730	0
13	20250227	192700	348678710	9730	9730	9730	9730	0
14	20250227	192600	348678710	9730	9730	9730	9730	0
15	20250227	192500	348678710	9730	9730	9730	9730	0
16	20250227	192400	348678710	9730	9730	9730	9730	0
17	20250227	192300	348678710	9730	9730	9730	9730	0
18	20250227	192200	348678710	9730	9730	9730	9730	0
19	20250227	192100	348678710	9730	9730	9730	9730	0
20	20250227	192000	348678710	9730	9730	9730	9730	0
21	20250227	191900	348678710	9730	9730	9730	9730	0
22	20250227	191800	348678710	9730	9730	9730	9730	0
23	20250227	191700	348678710	9730	9730	9730	9730	0
24	20250227	191600	348678710	9730	9730	9730	9730	0
25	20250227	191500	348678710	9730	9730	9730	9730	0
26	20250227	191400	348678710	9730	9730	9730	9730	0
27	20250227	191300	348678710	9730	9730	9730	9730	0
28	20250227	191200	348678710	9730	9730	9730	9730	0
29	20250227	191100	348678710	9730	9730	9730	9730	0
30	20250227	191000	348678710	9730	9730	9730	9730	0
31	20250227	190900	348678710	9730	9730	9730	9730	0
32	20250227	190800	348678710	9730	9730	9730	9730	1649
33	20250227	190700	348678710	9730	9730	9730	9730	0
34	20250227	190600	348678710	9730	9730	9730	9730	0
35	20250227	190500	348678710	9730	9730	9730	9730	0
36	20250227	190400	348678710	9730	9730	9730	9730	0
37	20250227	190300	348678710	9730	9730	9730	9730	0
38	20250227	190200	348678710	9730	9730	9730	9730	0
39	20250227	190100	348678710	9730	9730	9730	9730	0
40	20250227	190000	348678710	9730	9730	9730	9730	0
41	20250227	185900	348678710	9730	9730	9730	9730	0
42	20250227	185800	348678710	9730	9730	9730	9730	0
43	20250227	185700	348678710	9730	9730	9730	9730	0
44	20250227	185600	348678710	9730	9730	9730	9730	0
45	20250227	185500	348678710	9730	9730	9730	9730	0
46	20250227	185400	348678710	9730	9730	9730	9730	0
47	20250227	185300	348678710	9730	9730	9730	9730	0
48	20250227	185200	348678710	9730	9730	9730	9730	0
49	20250227	185100	348678710	9730	9730	9730	9730	0
50	20250227	185000	348678710	9730	9730	9730	9730	0
51	20250227	184900	348678710	9730	9730	9730	9730	0
52	20250227	184800	348678710	9730	9730	9730	9730	0
53	20250227	184700	348678710	9730	9730	9730	9730	0
54	20250227	184600	348678710	9730	9730	9730	9730	0
55	20250227	184500	348678710	9730	9730	9730	9730	0
56	20250227	184400	348678710	9730	9730	9730	9730	0
57	20250227	184300	348678710	9730	9730	9730	9730	0
58	20250227	184200	348678710	9730	9730	9730	9730	0
59	20250227	184100	348678710	9730	9730	9730	9730	0
60	20250227	184000	348678710	9730	9730	9730	9730	0
61	20250227	183900	348678710	9730	9730	9730	9730	0
62	20250227	183800	348678710	9730	9730	9730	9730	1649
63	20250227	183700	348678710	9730	9730	9730	9730	0
64	20250227	183600	348678710	9730	9730	9730	9730	0
65	20250227	183500	348678710	9730	9730	9730	9730	0
66	20250227	183400	348678710	9730	9730	9730	9730	0
67	20250227	183300	348678710	9730	9730	9730	9730	0
68	20250227	183200	348678710	9730	9730	9730	9730	0
69	20250227	183100	348678710	9730	9730	9730	9730	0
70	20250227	183000	348678710	9730	9730	9730	9730	0
71	20250227	182900	348678710	9730	9730	9730	9730	0
72	20250227	182800	348678710	9730	9730	9730	9730	0
73	20250227	182700	348678710	9730	9730	9730	9730	0
74	20250227	182600	348678710	9730	9730	9730	9730	0
75	20250227	182500	348678710	9730	9730	9730	9730	0
76	20250227	182400	348678710	9730	9730	9730	9730	0
77	20250227	182300	348678710	9730	9730	9730	9730	0
78	20250227	182200	348678710	9730	9730	9730	9730	0
79	20250227	182100	348678710	9730	9730	9730	9730	0
80	20250227	182000	348678710	9730	9730	9730	9730	0
81	20250227	181900	348678710	9730	9730	9730	9730	0
82	20250227	181800	348678710	9730	9730	9730	9730	0
83	20250227	181700	348678710	9730	9730	9730	9730	0
84	20250227	181600	348678710	9730	9730	9730	9730	0
85	20250227	181500	348678710	9730	9730	9730	9730	0
86	20250227	181400	348678710	9730	9730	9730	9730	0
87	20250227	181300	348678710	9730	9730	9730	9730	0
88	20250227	181200	348678710	9730	9730	9730	9730	0
89	20250227	181100	348678710	9730	9730	9730	9730	0
90	20250227	181000	348678710	9730	9730	9730	9730	0
91	20250227	180900	348678710	9730	9730	9730	9730	0
92	20250227	180800	348678710	9730	9730	9730	9730	1649
93	20250227	180700	348678710	9730	9730	9730	9730	0
94	20250227	180600	348678710	9730	9730	9730	9730	0
95	20250227	180500	348678710	9730	9730	9730	9730	0
96	20250227	180400	348678710	9730	9730	9730	9730	0
97	20250227	180300	348678710	9730	9730	9730	9730	0
98	20250227	180200	348678710	9730	9730	9730	9730	0
99	20250227	180100	348678710	9730	9730	9730	9730	0
100	20250227	180000	348678710	9730	9730	9730	9730	0
101	20250227	175900	348678710	9730	9730	9730	9730	0
102	20250227	175800	348678710	9730	9730	9730	9730	0
103	20250227	175700	348678710	9730	9730	9730	9730	0
104	20250227	175600	348678710	9730	9730	9730	9730	0
105	20250227	175500	348678710	9730	9730	9730	9730	0
106	20250227	175400	348678710	9730	9730	9730	9730	0
107	20250227	175300	348678710	9730	9730	9730	9730	0
108	20250227	175200	348678710	9730	9730	9730	9730	0
109	20250227	175100	348678710	9730	9730	9730	9730	0
110	20250227	175000	348678710	9730	9730	9730	9730	0
111	20250227	174900	348678710	9730	9730	9730	9730	0
112	20250227	174800	348678710	9730	9730	9730	9730	0
113	20250227	174700	348678710	9730	9730	9730	9730	0
114	20250227	174600	348678710	9730	9730	9730	9730	0
115	20250227	174500	348678710	9730	9730	9730	9730	0
116	20250227	174400	348678710	9730	9730	9730	9730	0
117	20250227	174300	348678710	9730	9730	9730	9730	0
118	20250227	174200	348678710	9730	9730	9730	9730	0
119	20250227	174100	348678710	9730	9730	9730	9730	0
120	20250227	174000	348678710	9730	9730	9730	9730	0
121	20250227	173900	348678710	9730	9730	9730	9730	0
122	20250227	173800	348678710	9730	9730	9730	9730	1649
123	20250227	173700	348678710	9730	9730	9730	9730	0
124	20250227	173600	348678710	9730	9730	9730	9730	0
125	20250227	173500	348678710	9730	9730	9730	9730	0
126	20250227	173400	348678710	9730	9730	9730	9730	0
127	20250227	173300	348678710	9730	9730	9730	9730	0
128	20250227	173200	348678710	9730	9730	9730	9730	0
129	20250227	173100	348678710	9730	9730	9730	9730	0
130	20250227	173000	348678710	9730	9730	9730	9730	0
131	20250227	172900	348678710	9730	9730	9730	9730	0
132	20250227	172800	348678710	9730	9730	9730	9730	0
133	20250227	172700	348678710	9730	9730	9730	9730	0
134	20250227	172600	348678710	9730	9730	9730	9730	0
135	20250227	172500	348678710	9730	9730	9730	9730	0
136	20250227	172400	348678710	9730	9730	9730	9730	0
137	20250227	172300	348678710	9730	9730	9730	9730	0
138	20250227	172200	348678710	9730	9730	9730	9730	0
139	20250227	172100	348678710	9730	9730	9730	9730	0
140	20250227	172000	348678710	9730	9730	9730	9730	0
141	20250227	171900	348678710	9730	9730	9730	9730	0
142	20250227	171800	348678710	9730	9730	9730	9730	0
143	20250227	171700	348678710	9730	9730	9730	9730	0
144	20250227	171600	348678710	9730	9730	9730	9730	0
145	20250227	171500	348678710	9730	9730	9730	9730	0
146	20250227	171400	348678710	9730	9730	9730	9730	0
147	20250227	171300	348678710	9730	9730	9730	9730	0
148	20250227	171200	348678710	9730	9730	9730	9730	0
149	20250227	171100	348678710	9730	9730	9730	9730	0
150	20250227	171000	348678710	9730	9730	9730	9730	0
151	20250227	170900	348678710	9730	9730	9730	9730	0
152	20250227	170800	348678710	9730	9730	9730	9730	1649
153	20250227	170700	348678710	9730	9730	9730	9730	0
154	20250227	170600	348678710	9730	9730	9730	9730	0
155	20250227	170500	348678710	9730	9730	9730	9730	0
156	20250227	170400	348678710	9730	9730	9730	9730	0
157	20250227	170300	348678710	9730	9730	9730	9730	0
158	20250227	170200	348678710	9730	9730	9730	9730	0
159	20250227	170100	348678710	9730	9730	9730	9730	0
160	20250227	170000	348678710	9730	9730	9730	9730	0
161	20250227	165900	348678710	9730	9730	9730	9730	0
162	20250227	165800	348678710	9730	9730	9730	9730	0
163	20250227	165700	348678710	9730	9730	9730	9730	0
164	20250227	165600	348678710	9730	9730	9730	9730	0
165	20250227	165500	348678710	9730	9730	9730	9730	0
166	20250227	165400	348678710	9730	9730	9730	9730	0
167	20250227	165300	348678710	9730	9730	9730	9730	0
168	20250227	165200	348678710	9730	9730	9730	9730	0
169	20250227	165100	348678710	9730	9730	9730	9730	0
170	20250227	165000	348678710	9730	9730	9730	9730	0
171	20250227	164900	348678710	9730	9730	9730	9730	0
172	20250227	164800	348678710	9730	9730	9730	9730	0
173	20250227	164700	348678710	9730	9730	9730	9730	0
174	20250227	164600	348678710	9730	9730	9730	9730	0
175	20250227	164500	348678710	9730	9730	9730	9730	0
176	20250227	164400	348678710	9730	9730	9730	9730	0
177	20250227	164300	348678710	9730	9730	9730	9730	0
178	20250227	164200	348678710	9730	9730	9730	9730	0
179	20250227	164100	348678710	9730	9730	9730	9730	0
180	20250227	164000	348678710	9730	9730	9730	9730	0
181	20250227	163900	348678710	9730	9730	9730	9730	0
182	20250227	163800	348678710	9730	9730	9730	9730	1649
183	20250227	163700	348678710	9730	9730	9730	9730	0
184	20250227	163600	348678710	9730	9730	9730	9730	0
185	20250227	163500	348678710	9730	9730	9730	9730	0
186	20250227	163400	348678710	9730	9730	9730	9730	0
187	20250227	163300	348678710	9730	9730	9730	9730	0
188	20250227	163200	348678710	9730	9730	9730	9730	0
189	20250227	163100	348678710	9730	9730	9730	9730	0
190	20250227	163000	348678710	9730	9730	9730	9730	0
191	20250227	162900	348678710	9730	9730	9730	9730	0
192	20250227	162800	348678710	9730	9730	9730	9730	0
193	20250227	162700	348678710	9730	9730	9730	9730	0
194	20250227	162600	348678710	9730	9730	9730	9730	0
195	20250227	162500	348678710	9730	9730	9730	9730	0
196	20250227	162400	348678710	9730	9730	9730	9730	0
197	20250227	162300	348678710	9730	9730	9730	9730	0
198	20250227	162200	348678710	9730	9730	9730	9730	0
199	20250227	162100	348678710	9730	9730	9730	9730	0
200	20250227	162000	348678710	9730	9730	9730	9730	0
201	20250227	161900	348678710	9730	9730	9730	9730	0
202	20250227	161800	348678710	9730	9730	9730	9730	0
203	20250227	161700	348678710	9730	9730	9730	9730	0
204	20250227	161600	348678710	9730	9730	9730	9730	0
205	20250227	161500	348678710	9730	9730	9730	9730	0
206	20250227	161400	348678710	9730	9730	9730	9730	0
207	20250227	161300	348678710	9730	9730	9730	9730	0
208	20250227	161200	348678710	9730	9730	9730	9730	0
209	20250227	161100	348678710	9730	9730	9730	9730	0
210	20250227	161000	348678710	9730	9730	9730	9730	0
211	20250227	160900	348678710	9730	9730	9730	9730	0
212	20250227	160800	348678710	9730	9730	9730	9730	1649
213	20250227	160700	348678710	9730	9730	9730	9730	0
214	20250227	160600	348678710	9730	9730	9730	9730	0
215	20250227	160500	348678710	9730	9730	9730	9730	0
216	20250227	160400	348678710	9730	9730	9730	9730	0
217	20250227	160300	348678710	9730	9730	9730	9730	0
218	20250227	160200	348678710	9730	9730	9730	9730	0
219	20250227	160100	348678710	9730	9730	9730	9730	0
220	20250227	160000	348678710	9730	9730	9730	9730	0
221	20250227	155900	348678710	9730	9730	9730	9730	0
222	20250227	155800	348678710	9730	9730	9730	9730	0
223	20250227	155700	348678710	9730	9730	9730	9730	0
224	20250227	155600	348678710	9730	9730	9730	9730	0
225	20250227	155500	348678710	9730	9730	9730	9730	0
226	20250227	155400	348678710	9730	9730	9730	9730	0
227	20250227	155300	348678710	9730	9730	9730	9730	0
228	20250227	155200	348678710	9730	9730	9730	9730	0
229	20250227	155100	348678710	9730	9730	9730	9730	0
230	20250227	155000	348678710	9730	9730	9730	9730	0
231	20250227	154900	348678710	9730	9730	9730	9730	0
232	20250227	154800	348678710	9730	9730	9730	9730	0
233	20250227	154700	348678710	9730	9730	9730	9730	0
234	20250227	154600	348678710	9730	9730	9730	9730	0
235	20250227	154500	348678710	9730	9730	9730	9730	0
236	20250227	154400	348678710	9730	9730	9730	9730	0
237	20250227	154300	348678710	9730	9730	9730	9730	0
238	20250227	154200	348678710	9730	9730	9730	9730	0
239	20250227	154100	348678710	9730	9730	9730	9730	0
240	20250227	154000	348678710	9730	9730	9730	9730	0
241	20250227	153900	348678710	9730	9730	9730	9730	0
242	20250227	153800	348678710	9730	9730	9730	9730	1649
243	20250227	153700	348678710	9730	9730	9730	9730	0
244	20250227	153600	348678710	9730	9730	9730	9730	0
245	20250227	153500	348678710	9730	9730	9730	9730	0
246	20250227	153400	348678710	9730	9730	9730	9730	0
247	20250227	153300	348678710	9730	9730	9730	9730	0
248	20250227	153200	348678710	9730	9730	9730	9730	0
249	20250227	153100	348678710	9730	9730	9730	9730	0
250	20250227	153000	348678710	9730	9730	9730	9730	1649
251	20250227	152900	332633940	9750	9750	9750	9750	0
252	20250227	152800	332633940	9750	9750	9750	9750	0
253	20250227	152700	332633940	9750	9750	9750	9750	0
254	20250227	152600	332633940	9750	9750	9750	9750	0
255	20250227	152500	332633940	9750	9750	9750	9750	0
256	20250227	152400	332633940	9750	9750	9750	9750	0
257	20250227	152300	332633940	9750	9750	9750	9750	0
258	20250227	152200	332633940	9750	9750	9750	9750	0
259	20250227	152100	332633940	9750	9750	9750	9750	0
260	20250227	152000	332633940	9750	9750	9750	9750	0
261	20250227	151900	332633940	9750	9750	9750	9750	0
262	20250227	151800	332633940	9750	9750	9750	9750	1
263	20250227	151700	332624190	9750	9740	9750	9740	145
264	20250227	151600	331211870	9720	9730	9730	9720	133
265	20250227	151500	329919010	9720	9720	9720	9720	0
266	20250227	151400	329919010	9720	9720	9720	9720	9
267	20250227	151300	329831530	9740	9740	9740	9740	100
268	20250227	151200	328857530	9730	9730	9730	9730	0
269	20250227	151100	328857530	9730	9730	9730	9730	0
270	20250227	151000	328857530	9730	9730	9730	9730	0
271	20250227	150900	328857530	9730	9730	9730	9730	1
272	20250227	150800	328847800	9750	9750	9750	9750	0
273	20250227	150700	328847800	9750	9750	9750	9750	0
274	20250227	150600	328847800	9750	9750	9750	9750	0
275	20250227	150500	328847800	9750	9750	9750	9750	0
276	20250227	150400	328847800	9750	9750	9750	9750	100
277	20250227	150300	327872800	9750	9750	9750	9750	0
278	20250227	150200	327872800	9750	9750	9750	9750	0
279	20250227	150100	327872800	9750	9750	9750	9750	0
280	20250227	150000	327872800	9750	9750	9750	9750	55
281	20250227	145900	327336550	9750	9750	9750	9750	0
282	20250227	145800	327336550	9750	9750	9750	9750	0
283	20250227	145700	327336550	9750	9750	9750	9750	25
284	20250227	145600	327092800	9750	9770	9770	9750	193
285	20250227	145500	325209300	9770	9770	9770	9770	0
286	20250227	145400	325209300	9770	9770	9770	9770	50
287	20250227	145300	324720800	9780	9780	9780	9780	1
288	20250227	145200	324711020	9750	9750	9750	9750	47
289	20250227	145100	324252770	9750	9750	9750	9750	100
290	20250227	145000	323277770	9770	9770	9770	9770	0
291	20250227	144900	323277770	9770	9770	9770	9770	0
292	20250227	144800	323277770	9770	9770	9770	9770	0
293	20250227	144700	323277770	9770	9770	9770	9770	0
294	20250227	144600	323277770	9770	9770	9770	9770	204
295	20250227	144500	321284690	9720	9720	9720	9720	0
296	20250227	144400	321284690	9720	9720	9720	9720	0
297	20250227	144300	321284690	9720	9720	9720	9720	0
298	20250227	144200	321284690	9720	9720	9720	9720	150
299	20250227	144100	319826690	9720	9720	9720	9720	10
300	20250227	144000	319729490	9720	9720	9720	9720	0
301	20250227	143900	319729490	9720	9720	9720	9720	0
302	20250227	143800	319729490	9720	9720	9720	9720	0
303	20250227	143700	319729490	9720	9720	9720	9720	50
304	20250227	143600	319243490	9720	9720	9720	9720	0
305	20250227	143500	319243490	9720	9720	9720	9720	2000
306	20250227	143400	299803490	9720	9720	9720	9720	0
307	20250227	143300	299803490	9720	9720	9720	9720	0
308	20250227	143200	299803490	9720	9720	9720	9720	0
309	20250227	143100	299803490	9720	9720	9720	9720	21
310	20250227	143000	299599370	9720	9720	9720	9720	0
311	20250227	142900	299599370	9720	9740	9740	9720	1000
312	20250227	142800	289869550	9760	9760	9760	9760	0
313	20250227	142700	289869550	9760	9740	9760	9740	191
314	20250227	142600	288007170	9740	9740	9740	9740	0
315	20250227	142500	288007170	9740	9740	9740	9740	0
316	20250227	142400	288007170	9740	9740	9740	9740	0
317	20250227	142300	288007170	9740	9740	9740	9740	0
318	20250227	142200	288007170	9740	9740	9740	9740	0
319	20250227	142100	288007170	9740	9740	9740	9740	0
320	20250227	142000	288007170	9740	9740	9740	9740	0
321	20250227	141900	288007170	9740	9740	9740	9740	0
322	20250227	141800	288007170	9740	9740	9740	9740	0
323	20250227	141700	288007170	9740	9740	9740	9740	0
324	20250227	141600	288007170	9740	9740	9740	9740	0
325	20250227	141500	288007170	9740	9740	9740	9740	0
326	20250227	141400	288007170	9740	9740	9740	9740	0
327	20250227	141300	288007170	9740	9740	9740	9740	0
328	20250227	141200	288007170	9740	9740	9740	9740	1
329	20250227	141100	287997430	9740	9740	9740	9740	0
330	20250227	141000	287997430	9740	9740	9740	9740	0
331	20250227	140900	287997430	9740	9740	9740	9740	0
332	20250227	140800	287997430	9740	9750	9750	9740	202
333	20250227	140700	286029930	9740	9740	9740	9740	0
334	20250227	140600	286029930	9740	9740	9740	9740	0
335	20250227	140500	286029930	9740	9740	9740	9740	0
336	20250227	140400	286029930	9740	9740	9740	9740	0
337	20250227	140300	286029930	9740	9740	9740	9740	0
338	20250227	140200	286029930	9740	9740	9740	9740	0
339	20250227	140100	286029930	9740	9740	9740	9740	0
340	20250227	140000	286029930	9740	9740	9740	9740	0
341	20250227	135900	286029930	9740	9740	9740	9740	0
342	20250227	135800	286029930	9740	9740	9740	9740	0
343	20250227	135700	286029930	9740	9740	9740	9740	0
344	20250227	135600	286029930	9740	9750	9750	9740	400
345	20250227	135500	282132720	9750	9750	9750	9750	14
346	20250227	135400	281996220	9740	9740	9740	9740	0
347	20250227	135300	281996220	9740	9740	9740	9740	0
348	20250227	135200	281996220	9740	9740	9740	9740	14
349	20250227	135100	281859860	9740	9740	9740	9740	0
350	20250227	135000	281859860	9740	9740	9740	9740	8
351	20250227	134900	281781940	9750	9750	9750	9750	0
352	20250227	134800	281781940	9750	9750	9750	9750	0
353	20250227	134700	281781940	9750	9750	9750	9750	0
354	20250227	134600	281781940	9750	9750	9750	9750	0
355	20250227	134500	281781940	9750	9750	9750	9750	0
356	20250227	134400	281781940	9750	9750	9750	9750	334
357	20250227	134300	278525440	9750	9750	9750	9750	466
358	20250227	134200	273981940	9750	9750	9750	9750	0
359	20250227	134100	273981940	9750	9750	9750	9750	0
360	20250227	134000	273981940	9750	9750	9750	9750	0
361	20250227	133900	273981940	9750	9750	9750	9750	21
362	20250227	133800	273777190	9750	9760	9760	9750	210
363	20250227	133700	271728300	9760	9760	9760	9760	0
364	20250227	133600	271728300	9760	9760	9760	9760	0
365	20250227	133500	271728300	9760	9760	9760	9760	0
366	20250227	133400	271728300	9760	9760	9760	9760	0
367	20250227	133300	271728300	9760	9760	9760	9760	0
368	20250227	133200	271728300	9760	9760	9760	9760	0
369	20250227	133100	271728300	9760	9760	9760	9760	0
370	20250227	133000	271728300	9760	9760	9760	9760	10
371	20250227	132900	271630700	9770	9770	9770	9770	0
372	20250227	132800	271630700	9770	9760	9770	9760	42
373	20250227	132700	271220460	9770	9770	9770	9770	1
374	20250227	132600	271210690	9780	9780	9780	9780	0
375	20250227	132500	271210690	9780	9780	9780	9780	0
376	20250227	132400	271210690	9780	9780	9780	9780	0
377	20250227	132300	271210690	9780	9780	9780	9780	0
378	20250227	132200	271210690	9780	9780	9780	9780	0
379	20250227	132100	271210690	9780	9780	9780	9780	0
380	20250227	132000	271210690	9780	9780	9780	9780	0
381	20250227	131900	271210690	9780	9780	9780	9780	0
382	20250227	131800	271210690	9780	9780	9780	9780	0
383	20250227	131700	271210690	9780	9790	9790	9780	157
384	20250227	131600	269675180	9790	9790	9790	9790	5
385	20250227	131500	269626230	9790	9790	9790	9790	0
386	20250227	131400	269626230	9790	9790	9790	9790	0
387	20250227	131300	269626230	9790	9790	9790	9790	35
388	20250227	131200	269283580	9780	9780	9780	9780	326
389	20250227	131100	266095300	9780	9780	9780	9780	0
390	20250227	131000	266095300	9780	9780	9780	9780	0
391	20250227	130900	266095300	9780	9780	9780	9780	70
392	20250227	130800	265410700	9800	9800	9800	9800	0
393	20250227	130700	265410700	9800	9800	9800	9800	122
394	20250227	130600	264215100	9800	9800	9800	9800	0
395	20250227	130500	264215100	9800	9800	9800	9800	190
396	20250227	130400	262353100	9780	9780	9780	9780	0
397	20250227	130300	262353100	9780	9780	9780	9780	0
398	20250227	130200	262353100	9780	9780	9780	9780	80
399	20250227	130100	261570700	9790	9790	9790	9790	0
400	20250227	130000	261570700	9790	9790	9790	9790	0
401	20250227	125900	261570700	9790	9790	9790	9790	0
402	20250227	125800	261570700	9790	9790	9790	9790	0
403	20250227	125700	261570700	9790	9790	9790	9790	1
404	20250227	125600	261560910	9790	9790	9790	9790	11
405	20250227	125500	261453220	9790	9790	9790	9790	0
406	20250227	125400	261453220	9790	9770	9790	9760	836
407	20250227	125300	253276390	9780	9780	9780	9780	0
408	20250227	125200	253276390	9780	9780	9780	9780	0
409	20250227	125100	253276390	9780	9780	9780	9780	56
410	20250227	125000	252728710	9800	9800	9800	9800	0
411	20250227	124900	252728710	9800	9800	9800	9800	0
412	20250227	124800	252728710	9800	9800	9800	9800	0
413	20250227	124700	252728710	9800	9800	9800	9800	0
414	20250227	124600	252728710	9800	9800	9800	9800	0
415	20250227	124500	252728710	9800	9800	9800	9800	3
416	20250227	124400	252699310	9790	9790	9790	9790	0
417	20250227	124300	252699310	9790	9790	9790	9790	0
418	20250227	124200	252699310	9790	9790	9790	9790	175
419	20250227	124100	250986060	9790	9790	9790	9790	0
420	20250227	124000	250986060	9790	9790	9790	9790	0
421	20250227	123900	250986060	9790	9790	9790	9790	0
422	20250227	123800	250986060	9790	9790	9790	9790	0
423	20250227	123700	250986060	9790	9790	9790	9790	0
424	20250227	123600	250986060	9790	9790	9790	9790	0
425	20250227	123500	250986060	9790	9790	9790	9790	79
426	20250227	123400	250212650	9800	9800	9800	9800	400
427	20250227	123300	246292650	9800	9800	9800	9800	0
428	20250227	123200	246292650	9800	9800	9800	9800	0
429	20250227	123100	246292650	9800	9800	9800	9800	78
430	20250227	123000	245528250	9810	9810	9810	9810	8
431	20250227	122900	245449770	9810	9820	9820	9810	530
432	20250227	122800	240248150	9820	9820	9820	9820	300
433	20250227	122700	237302150	9820	9820	9820	9820	0
434	20250227	122600	237302150	9820	9820	9820	9820	10
435	20250227	122500	237203950	9840	9840	9840	9840	0
436	20250227	122400	237203950	9840	9840	9840	9840	0
437	20250227	122300	237203950	9840	9840	9840	9840	0
438	20250227	122200	237203950	9840	9840	9840	9840	210
439	20250227	122100	235137550	9840	9840	9840	9840	50
440	20250227	122000	234645550	9820	9820	9820	9820	0
441	20250227	121900	234645550	9820	9820	9820	9820	805
442	20250227	121800	226740450	9820	9820	9820	9820	10
443	20250227	121700	226642250	9820	9820	9820	9820	10
444	20250227	121600	226544050	9820	9820	9820	9820	0
445	20250227	121500	226544050	9820	9820	9820	9820	0
446	20250227	121400	226544050	9820	9820	9820	9820	0
447	20250227	121300	226544050	9820	9820	9820	9820	0
448	20250227	121200	226544050	9820	9820	9820	9820	0
449	20250227	121100	226544050	9820	9820	9820	9820	205
450	20250227	121000	224530950	9800	9800	9800	9800	12
451	20250227	120900	224413350	9800	9800	9800	9800	0
452	20250227	120800	224413350	9800	9800	9800	9800	0
453	20250227	120700	224413350	9800	9800	9800	9800	0
454	20250227	120600	224413350	9800	9810	9810	9800	329
455	20250227	120500	221188850	9800	9800	9800	9800	109
456	20250227	120400	220120650	9810	9810	9810	9810	0
457	20250227	120300	220120650	9810	9810	9810	9810	100
458	20250227	120200	219139650	9810	9810	9810	9810	0
459	20250227	120100	219139650	9810	9790	9810	9790	102
460	20250227	120000	218139070	9790	9790	9790	9790	0
461	20250227	115900	218139070	9790	9790	9790	9790	0
462	20250227	115800	218139070	9790	9790	9790	9790	0
463	20250227	115700	218139070	9790	9790	9790	9790	100
464	20250227	115600	217160070	9790	9790	9790	9790	0
465	20250227	115500	217160070	9790	9790	9790	9790	0
466	20250227	115400	217160070	9790	9790	9790	9790	109
467	20250227	115300	216092960	9790	9790	9790	9790	0
468	20250227	115200	216092960	9790	9790	9790	9790	0
469	20250227	115100	216092960	9790	9790	9790	9790	20
470	20250227	115000	215897160	9790	9790	9790	9790	0
471	20250227	114900	215897160	9790	9790	9790	9790	2
472	20250227	114800	215877580	9800	9800	9800	9800	0
473	20250227	114700	215877580	9800	9800	9800	9800	0
474	20250227	114600	215877580	9800	9800	9800	9800	0
475	20250227	114500	215877580	9800	9800	9800	9800	58
476	20250227	114400	215309180	9780	9780	9780	9780	0
477	20250227	114300	215309180	9780	9780	9780	9780	52
478	20250227	114200	214800620	9780	9780	9780	9780	0
479	20250227	114100	214800620	9780	9780	9780	9780	220
480	20250227	114000	212649020	9810	9810	9810	9810	0
481	20250227	113900	212649020	9810	9810	9810	9810	0
482	20250227	113800	212649020	9810	9810	9810	9810	2
483	20250227	113700	212629400	9810	9810	9810	9810	0
484	20250227	113600	212629400	9810	9810	9810	9810	0
485	20250227	113500	212629400	9810	9810	9810	9810	0
486	20250227	113400	212629400	9810	9810	9810	9810	0
487	20250227	113300	212629400	9810	9810	9810	9810	0
488	20250227	113200	212629400	9810	9810	9810	9810	10
489	20250227	113100	212531300	9780	9780	9780	9780	0
490	20250227	113000	212531300	9780	9780	9780	9780	0
491	20250227	112900	212531300	9780	9780	9780	9780	4
492	20250227	112800	212492180	9800	9800	9800	9800	0
493	20250227	112700	212492180	9800	9800	9800	9800	0
494	20250227	112600	212492180	9800	9800	9800	9800	0
495	20250227	112500	212492180	9800	9800	9800	9800	20
496	20250227	112400	212296180	9780	9780	9780	9780	0
497	20250227	112300	212296180	9780	9800	9800	9780	124
498	20250227	112200	211081660	9800	9800	9800	9800	0
499	20250227	112100	211081660	9800	9800	9800	9800	0
500	20250227	112000	211081660	9800	9800	9800	9800	2
501	20250227	111900	211062060	9770	9770	9770	9770	206
502	20250227	111800	209049440	9790	9790	9790	9790	344
503	20250227	111700	205681680	9790	9770	9790	9770	674
504	20250227	111600	199085700	9740	9740	9740	9740	0
505	20250227	111500	199085700	9740	9740	9740	9740	0
506	20250227	111400	199085700	9740	9760	9760	9740	600
507	20250227	111300	193240460	9750	9750	9750	9750	0
508	20250227	111200	193240460	9750	9750	9750	9750	0
509	20250227	111100	193240460	9750	9750	9750	9750	2
510	20250227	111000	193220960	9750	9750	9750	9750	0
511	20250227	110900	193220960	9750	9750	9750	9750	0
512	20250227	110800	193220960	9750	9750	9750	9750	100
513	20250227	110700	192245960	9750	9750	9750	9750	0
514	20250227	110600	192245960	9750	9750	9750	9750	0
515	20250227	110500	192245960	9750	9750	9750	9750	5
516	20250227	110400	192197210	9750	9750	9750	9750	0
517	20250227	110300	192197210	9750	9750	9750	9750	0
518	20250227	110200	192197210	9750	9740	9750	9740	49
519	20250227	110100	191719700	9730	9730	9730	9730	0
520	20250227	110000	191719700	9730	9730	9730	9730	0
521	20250227	105900	191719700	9730	9730	9730	9730	0
522	20250227	105800	191719700	9730	9730	9730	9730	0
523	20250227	105700	191719700	9730	9730	9730	9730	0
524	20250227	105600	191719700	9730	9730	9730	9730	0
525	20250227	105500	191719700	9730	9730	9730	9730	0
526	20250227	105400	191719700	9730	9730	9730	9730	0
527	20250227	105300	191719700	9730	9730	9730	9730	0
528	20250227	105200	191719700	9730	9730	9730	9730	0
529	20250227	105100	191719700	9730	9730	9730	9730	76
530	20250227	105000	190980220	9730	9730	9730	9730	160
531	20250227	104900	189423420	9750	9750	9750	9750	60
532	20250227	104800	188838420	9740	9740	9740	9740	67
533	20250227	104700	188185840	9740	9740	9740	9740	0
534	20250227	104600	188185840	9740	9740	9740	9740	3
535	20250227	104500	188156620	9730	9740	9740	9730	25
536	20250227	104400	187913350	9750	9750	9750	9750	0
537	20250227	104300	187913350	9750	9750	9750	9750	0
538	20250227	104200	187913350	9750	9750	9750	9750	5
539	20250227	104100	187864600	9750	9750	9750	9750	51
540	20250227	104000	187367350	9760	9760	9760	9760	0
541	20250227	103900	187367350	9760	9760	9760	9760	6
542	20250227	103800	187308790	9760	9760	9760	9760	0
543	20250227	103700	187308790	9760	9760	9760	9760	0
544	20250227	103600	187308790	9760	9760	9760	9760	100
545	20250227	103500	186332790	9760	9760	9760	9760	0
546	20250227	103400	186332790	9760	9760	9760	9760	1
547	20250227	103300	186323030	9760	9760	9760	9760	0
548	20250227	103200	186323030	9760	9760	9760	9760	0
549	20250227	103100	186323030	9760	9760	9760	9760	110
550	20250227	103000	185249430	9720	9720	9720	9720	1
551	20250227	102900	185239710	9720	9720	9720	9720	3
552	20250227	102800	185210550	9720	9720	9720	9720	0
553	20250227	102700	185210550	9720	9720	9720	9720	0
554	20250227	102600	185210550	9720	9720	9720	9720	0
555	20250227	102500	185210550	9720	9730	9730	9720	1100
556	20250227	102400	174508060	9730	9730	9730	9730	0
557	20250227	102300	174508060	9730	9730	9730	9730	0
558	20250227	102200	174508060	9730	9730	9730	9730	0
559	20250227	102100	174508060	9730	9730	9730	9730	1
560	20250227	102000	174498330	9730	9730	9730	9730	0
561	20250227	101900	174498330	9730	9730	9730	9730	0
562	20250227	101800	174498330	9730	9730	9730	9730	0
563	20250227	101700	174498330	9730	9730	9730	9730	0
564	20250227	101600	174498330	9730	9730	9730	9730	80
565	20250227	101500	173719930	9720	9720	9720	9720	4
566	20250227	101400	173681050	9740	9740	9740	9740	0
567	20250227	101300	173681050	9740	9740	9740	9740	202
568	20250227	101200	171713570	9710	9710	9710	9710	0
569	20250227	101100	171713570	9710	9710	9710	9710	0
570	20250227	101000	171713570	9710	9710	9710	9710	20
571	20250227	100900	171519370	9730	9730	9730	9730	0
572	20250227	100800	171519370	9730	9710	9730	9710	77
573	20250227	100700	170771680	9710	9730	9730	9710	100
574	20250227	100600	169800440	9730	9730	9730	9730	0
575	20250227	100500	169800440	9730	9730	9730	9730	36
576	20250227	100400	169450160	9730	9730	9730	9730	127
577	20250227	100300	168214450	9730	9730	9730	9730	0
578	20250227	100200	168214450	9730	9730	9730	9730	0
579	20250227	100100	168214450	9730	9730	9730	9730	0
580	20250227	100000	168214450	9730	9730	9730	9730	15
581	20250227	095900	168068500	9730	9710	9730	9710	230
582	20250227	095800	165835000	9710	9710	9710	9710	0
583	20250227	095700	165835000	9710	9710	9710	9710	0
584	20250227	095600	165835000	9710	9710	9710	9710	523
585	20250227	095500	160756670	9700	9730	9730	9700	613
586	20250227	095400	154801940	9740	9740	9740	9740	10
587	20250227	095300	154704540	9740	9740	9740	9740	20
588	20250227	095200	154509740	9730	9730	9730	9730	41
589	20250227	095100	154110810	9710	9720	9720	9710	177
590	20250227	095000	152391580	9730	9730	9730	9730	154
591	20250227	094900	150893160	9740	9740	9740	9740	1145
592	20250227	094800	139740860	9740	9740	9740	9740	10
593	20250227	094700	139643460	9740	9740	9740	9740	26
594	20250227	094600	139390220	9740	9760	9760	9740	535
595	20250227	094500	134173330	9800	9800	9800	9800	0
596	20250227	094400	134173330	9800	9800	9800	9800	1
597	20250227	094300	134163530	9750	9750	9750	9750	0
598	20250227	094200	134163530	9750	9750	9750	9750	0
599	20250227	094100	134163530	9750	9750	9750	9750	0
600	20250227	094000	134163530	9750	9750	9750	9750	210
601	20250227	093900	132116030	9750	9800	9800	9750	935
602	20250227	093800	122982690	9800	9800	9800	9800	0
603	20250227	093700	122982690	9800	9800	9800	9800	0
604	20250227	093600	122982690	9800	9820	9820	9800	622
605	20250227	093500	116883710	9840	9840	9850	9840	101
606	20250227	093400	115888880	9850	9850	9850	9850	0
607	20250227	093300	115888880	9850	9850	9850	9850	466
608	20250227	093200	111298780	9850	9850	9850	9850	0
609	20250227	093100	111298780	9850	9850	9850	9850	121
610	20250227	093000	110106930	9850	9850	9850	9850	22
611	20250227	092900	109890230	9820	9820	9820	9820	10
612	20250227	092800	109792030	9820	9840	9840	9820	593
613	20250227	092700	103960400	9880	9880	9880	9880	0
614	20250227	092600	103960400	9880	9880	9880	9880	1
615	20250227	092500	103950520	9870	9870	9870	9870	0
616	20250227	092400	103950520	9870	9850	9870	9850	201
617	20250227	092300	101967050	9830	9880	9880	9830	96
618	20250227	092200	101018820	9850	9860	9870	9850	250
619	20250227	092100	98553980	9880	9880	9880	9880	0
620	20250227	092000	98553980	9880	9870	9880	9870	1020
621	20250227	091900	88476690	9880	9880	9880	9880	101
622	20250227	091800	87478810	9870	9870	9870	9870	0
623	20250227	091700	87478810	9870	9840	9870	9840	417
624	20250227	091600	83363920	9830	9830	9830	9830	0
625	20250227	091500	83363920	9830	9830	9830	9830	0
626	20250227	091400	83363920	9830	9900	9900	9830	924
627	20250227	091300	74230910	9900	9900	9900	9900	987
628	20250227	091200	64459610	9910	9890	9910	9890	390
629	20250227	091100	60597580	9890	9880	9900	9880	348
630	20250227	091000	57156490	9880	9800	9880	9800	2336
631	20250227	090900	34144340	9800	9800	9800	9800	9
632	20250227	090800	34056140	9810	9770	9810	9770	30
633	20250227	090700	33762040	9820	9790	9820	9790	45
634	20250227	090600	33320600	9780	9780	9780	9780	112
635	20250227	090500	32225240	9770	9770	9770	9770	6
636	20250227	090400	32166620	9770	9780	9780	9770	224
637	20250227	090300	29976040	9770	9730	9770	9720	321
638	20250227	090200	26846320	9760	9720	9760	9710	1002
639	20250227	090100	17112370	9720	9730	9740	9720	194
640	20250227	090000	15223470	9740	9750	9750	9700	1499