KissMeData/069620/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	195100	2540646200	132900	132900	132900	132900	838
3	20250227	195000	2540646200	132900	132900	132900	132900	0
4	20250227	194900	2540646200	132900	132900	132900	132900	0
5	20250227	194800	2540646200	132900	132900	132900	132900	0
6	20250227	194700	2540646200	132900	132900	132900	132900	0
7	20250227	194600	2540646200	132900	132900	132900	132900	0
8	20250227	194500	2540646200	132900	132900	132900	132900	0
9	20250227	194400	2540646200	132900	132900	132900	132900	0
10	20250227	194300	2540646200	132900	132900	132900	132900	0
11	20250227	194200	2540646200	132900	132900	132900	132900	0
12	20250227	194100	2540646200	132900	132900	132900	132900	0
13	20250227	194000	2540646200	132900	132900	132900	132900	0
14	20250227	193900	2540646200	132900	132900	132900	132900	0
15	20250227	193800	2540646200	132900	132900	132900	132900	0
16	20250227	193700	2540646200	132900	132900	132900	132900	0
17	20250227	193600	2540646200	132900	132900	132900	132900	0
18	20250227	193500	2540646200	132900	132900	132900	132900	0
19	20250227	193400	2540646200	132900	132900	132900	132900	0
20	20250227	193300	2540646200	132900	132900	132900	132900	0
21	20250227	193200	2540646200	132900	132900	132900	132900	0
22	20250227	193100	2540646200	132900	132900	132900	132900	0
23	20250227	193000	2540646200	132900	132900	132900	132900	0
24	20250227	192900	2540646200	132900	132900	132900	132900	0
25	20250227	192800	2540646200	132900	132900	132900	132900	0
26	20250227	192700	2540646200	132900	132900	132900	132900	0
27	20250227	192600	2540646200	132900	132900	132900	132900	0
28	20250227	192500	2540646200	132900	132900	132900	132900	0
29	20250227	192400	2540646200	132900	132900	132900	132900	0
30	20250227	192300	2540646200	132900	132900	132900	132900	0
31	20250227	192200	2540646200	132900	132900	132900	132900	0
32	20250227	192100	2540646200	132900	132900	132900	132900	838
33	20250227	192000	2540646200	132900	132900	132900	132900	0
34	20250227	191900	2540646200	132900	132900	132900	132900	0
35	20250227	191800	2540646200	132900	132900	132900	132900	0
36	20250227	191700	2540646200	132900	132900	132900	132900	0
37	20250227	191600	2540646200	132900	132900	132900	132900	0
38	20250227	191500	2540646200	132900	132900	132900	132900	0
39	20250227	191400	2540646200	132900	132900	132900	132900	0
40	20250227	191300	2540646200	132900	132900	132900	132900	0
41	20250227	191200	2540646200	132900	132900	132900	132900	0
42	20250227	191100	2540646200	132900	132900	132900	132900	0
43	20250227	191000	2540646200	132900	132900	132900	132900	0
44	20250227	190900	2540646200	132900	132900	132900	132900	0
45	20250227	190800	2540646200	132900	132900	132900	132900	0
46	20250227	190700	2540646200	132900	132900	132900	132900	0
47	20250227	190600	2540646200	132900	132900	132900	132900	0
48	20250227	190500	2540646200	132900	132900	132900	132900	0
49	20250227	190400	2540646200	132900	132900	132900	132900	0
50	20250227	190300	2540646200	132900	132900	132900	132900	0
51	20250227	190200	2540646200	132900	132900	132900	132900	0
52	20250227	190100	2540646200	132900	132900	132900	132900	0
53	20250227	190000	2540646200	132900	132900	132900	132900	0
54	20250227	185900	2540646200	132900	132900	132900	132900	0
55	20250227	185800	2540646200	132900	132900	132900	132900	0
56	20250227	185700	2540646200	132900	132900	132900	132900	0
57	20250227	185600	2540646200	132900	132900	132900	132900	0
58	20250227	185500	2540646200	132900	132900	132900	132900	0
59	20250227	185400	2540646200	132900	132900	132900	132900	0
60	20250227	185300	2540646200	132900	132900	132900	132900	0
61	20250227	185200	2540646200	132900	132900	132900	132900	0
62	20250227	185100	2540646200	132900	132900	132900	132900	838
63	20250227	185000	2540646200	132900	132900	132900	132900	0
64	20250227	184900	2540646200	132900	132900	132900	132900	0
65	20250227	184800	2540646200	132900	132900	132900	132900	0
66	20250227	184700	2540646200	132900	132900	132900	132900	0
67	20250227	184600	2540646200	132900	132900	132900	132900	0
68	20250227	184500	2540646200	132900	132900	132900	132900	0
69	20250227	184400	2540646200	132900	132900	132900	132900	0
70	20250227	184300	2540646200	132900	132900	132900	132900	0
71	20250227	184200	2540646200	132900	132900	132900	132900	0
72	20250227	184100	2540646200	132900	132900	132900	132900	0
73	20250227	184000	2540646200	132900	132900	132900	132900	0
74	20250227	183900	2540646200	132900	132900	132900	132900	0
75	20250227	183800	2540646200	132900	132900	132900	132900	0
76	20250227	183700	2540646200	132900	132900	132900	132900	0
77	20250227	183600	2540646200	132900	132900	132900	132900	0
78	20250227	183500	2540646200	132900	132900	132900	132900	0
79	20250227	183400	2540646200	132900	132900	132900	132900	0
80	20250227	183300	2540646200	132900	132900	132900	132900	0
81	20250227	183200	2540646200	132900	132900	132900	132900	0
82	20250227	183100	2540646200	132900	132900	132900	132900	0
83	20250227	183000	2540646200	132900	132900	132900	132900	0
84	20250227	182900	2540646200	132900	132900	132900	132900	0
85	20250227	182800	2540646200	132900	132900	132900	132900	0
86	20250227	182700	2540646200	132900	132900	132900	132900	0
87	20250227	182600	2540646200	132900	132900	132900	132900	0
88	20250227	182500	2540646200	132900	132900	132900	132900	0
89	20250227	182400	2540646200	132900	132900	132900	132900	0
90	20250227	182300	2540646200	132900	132900	132900	132900	0
91	20250227	182200	2540646200	132900	132900	132900	132900	0
92	20250227	182100	2540646200	132900	132900	132900	132900	838
93	20250227	182000	2540646200	132900	132900	132900	132900	0
94	20250227	181900	2540646200	132900	132900	132900	132900	0
95	20250227	181800	2540646200	132900	132900	132900	132900	0
96	20250227	181700	2540646200	132900	132900	132900	132900	0
97	20250227	181600	2540646200	132900	132900	132900	132900	0
98	20250227	181500	2540646200	132900	132900	132900	132900	0
99	20250227	181400	2540646200	132900	132900	132900	132900	0
100	20250227	181300	2540646200	132900	132900	132900	132900	0
101	20250227	181200	2540646200	132900	132900	132900	132900	0
102	20250227	181100	2540646200	132900	132900	132900	132900	0
103	20250227	181000	2540646200	132900	132900	132900	132900	0
104	20250227	180900	2540646200	132900	132900	132900	132900	0
105	20250227	180800	2540646200	132900	132900	132900	132900	0
106	20250227	180700	2540646200	132900	132900	132900	132900	0
107	20250227	180600	2540646200	132900	132900	132900	132900	0
108	20250227	180500	2540646200	132900	132900	132900	132900	0
109	20250227	180400	2540646200	132900	132900	132900	132900	0
110	20250227	180300	2540646200	132900	132900	132900	132900	0
111	20250227	180200	2540646200	132900	132900	132900	132900	0
112	20250227	180100	2540646200	132900	132900	132900	132900	0
113	20250227	180000	2540646200	132900	132900	132900	132900	0
114	20250227	175900	2540646200	132900	132900	132900	132900	0
115	20250227	175800	2540646200	132900	132900	132900	132900	0
116	20250227	175700	2540646200	132900	132900	132900	132900	0
117	20250227	175600	2540646200	132900	132900	132900	132900	0
118	20250227	175500	2540646200	132900	132900	132900	132900	0
119	20250227	175400	2540646200	132900	132900	132900	132900	0
120	20250227	175300	2540646200	132900	132900	132900	132900	0
121	20250227	175200	2540646200	132900	132900	132900	132900	0
122	20250227	175100	2540646200	132900	132900	132900	132900	838
123	20250227	175000	2540646200	132900	132900	132900	132900	0
124	20250227	174900	2540646200	132900	132900	132900	132900	0
125	20250227	174800	2540646200	132900	132900	132900	132900	0
126	20250227	174700	2540646200	132900	132900	132900	132900	0
127	20250227	174600	2540646200	132900	132900	132900	132900	0
128	20250227	174500	2540646200	132900	132900	132900	132900	0
129	20250227	174400	2540646200	132900	132900	132900	132900	0
130	20250227	174300	2540646200	132900	132900	132900	132900	0
131	20250227	174200	2540646200	132900	132900	132900	132900	0
132	20250227	174100	2540646200	132900	132900	132900	132900	0
133	20250227	174000	2540646200	132900	132900	132900	132900	0
134	20250227	173900	2540646200	132900	132900	132900	132900	0
135	20250227	173800	2540646200	132900	132900	132900	132900	0
136	20250227	173700	2540646200	132900	132900	132900	132900	0
137	20250227	173600	2540646200	132900	132900	132900	132900	0
138	20250227	173500	2540646200	132900	132900	132900	132900	0
139	20250227	173400	2540646200	132900	132900	132900	132900	0
140	20250227	173300	2540646200	132900	132900	132900	132900	0
141	20250227	173200	2540646200	132900	132900	132900	132900	0
142	20250227	173100	2540646200	132900	132900	132900	132900	0
143	20250227	173000	2540646200	132900	132900	132900	132900	0
144	20250227	172900	2540646200	132900	132900	132900	132900	0
145	20250227	172800	2540646200	132900	132900	132900	132900	0
146	20250227	172700	2540646200	132900	132900	132900	132900	0
147	20250227	172600	2540646200	132900	132900	132900	132900	0
148	20250227	172500	2540646200	132900	132900	132900	132900	0
149	20250227	172400	2540646200	132900	132900	132900	132900	0
150	20250227	172300	2540646200	132900	132900	132900	132900	0
151	20250227	172200	2540646200	132900	132900	132900	132900	0
152	20250227	172100	2540646200	132900	132900	132900	132900	838
153	20250227	172000	2540646200	132900	132900	132900	132900	0
154	20250227	171900	2540646200	132900	132900	132900	132900	0
155	20250227	171800	2540646200	132900	132900	132900	132900	0
156	20250227	171700	2540646200	132900	132900	132900	132900	0
157	20250227	171600	2540646200	132900	132900	132900	132900	0
158	20250227	171500	2540646200	132900	132900	132900	132900	0
159	20250227	171400	2540646200	132900	132900	132900	132900	0
160	20250227	171300	2540646200	132900	132900	132900	132900	0
161	20250227	171200	2540646200	132900	132900	132900	132900	0
162	20250227	171100	2540646200	132900	132900	132900	132900	0
163	20250227	171000	2540646200	132900	132900	132900	132900	0
164	20250227	170900	2540646200	132900	132900	132900	132900	0
165	20250227	170800	2540646200	132900	132900	132900	132900	0
166	20250227	170700	2540646200	132900	132900	132900	132900	0
167	20250227	170600	2540646200	132900	132900	132900	132900	0
168	20250227	170500	2540646200	132900	132900	132900	132900	0
169	20250227	170400	2540646200	132900	132900	132900	132900	0
170	20250227	170300	2540646200	132900	132900	132900	132900	0
171	20250227	170200	2540646200	132900	132900	132900	132900	0
172	20250227	170100	2540646200	132900	132900	132900	132900	0
173	20250227	170000	2540646200	132900	132900	132900	132900	0
174	20250227	165900	2540646200	132900	132900	132900	132900	0
175	20250227	165800	2540646200	132900	132900	132900	132900	0
176	20250227	165700	2540646200	132900	132900	132900	132900	0
177	20250227	165600	2540646200	132900	132900	132900	132900	0
178	20250227	165500	2540646200	132900	132900	132900	132900	0
179	20250227	165400	2540646200	132900	132900	132900	132900	0
180	20250227	165300	2540646200	132900	132900	132900	132900	0
181	20250227	165200	2540646200	132900	132900	132900	132900	0
182	20250227	165100	2540646200	132900	132900	132900	132900	838
183	20250227	165000	2540646200	132900	132900	132900	132900	0
184	20250227	164900	2540646200	132900	132900	132900	132900	0
185	20250227	164800	2540646200	132900	132900	132900	132900	0
186	20250227	164700	2540646200	132900	132900	132900	132900	0
187	20250227	164600	2540646200	132900	132900	132900	132900	0
188	20250227	164500	2540646200	132900	132900	132900	132900	0
189	20250227	164400	2540646200	132900	132900	132900	132900	0
190	20250227	164300	2540646200	132900	132900	132900	132900	0
191	20250227	164200	2540646200	132900	132900	132900	132900	0
192	20250227	164100	2540646200	132900	132900	132900	132900	0
193	20250227	164000	2540646200	132900	132900	132900	132900	0
194	20250227	163900	2540646200	132900	132900	132900	132900	0
195	20250227	163800	2540646200	132900	132900	132900	132900	0
196	20250227	163700	2540646200	132900	132900	132900	132900	0
197	20250227	163600	2540646200	132900	132900	132900	132900	0
198	20250227	163500	2540646200	132900	132900	132900	132900	0
199	20250227	163400	2540646200	132900	132900	132900	132900	0
200	20250227	163300	2540646200	132900	132900	132900	132900	0
201	20250227	163200	2540646200	132900	132900	132900	132900	0
202	20250227	163100	2540646200	132900	132900	132900	132900	0
203	20250227	163000	2540646200	132900	132900	132900	132900	0
204	20250227	162900	2540646200	132900	132900	132900	132900	0
205	20250227	162800	2540646200	132900	132900	132900	132900	0
206	20250227	162700	2540646200	132900	132900	132900	132900	0
207	20250227	162600	2540646200	132900	132900	132900	132900	0
208	20250227	162500	2540646200	132900	132900	132900	132900	0
209	20250227	162400	2540646200	132900	132900	132900	132900	0
210	20250227	162300	2540646200	132900	132900	132900	132900	0
211	20250227	162200	2540646200	132900	132900	132900	132900	0
212	20250227	162100	2540646200	132900	132900	132900	132900	838
213	20250227	162000	2540646200	132900	132900	132900	132900	0
214	20250227	161900	2540646200	132900	132900	132900	132900	0
215	20250227	161800	2540646200	132900	132900	132900	132900	0
216	20250227	161700	2540646200	132900	132900	132900	132900	0
217	20250227	161600	2540646200	132900	132900	132900	132900	0
218	20250227	161500	2540646200	132900	132900	132900	132900	0
219	20250227	161400	2540646200	132900	132900	132900	132900	0
220	20250227	161300	2540646200	132900	132900	132900	132900	0
221	20250227	161200	2540646200	132900	132900	132900	132900	0
222	20250227	161100	2540646200	132900	132900	132900	132900	0
223	20250227	161000	2540646200	132900	132900	132900	132900	0
224	20250227	160900	2540646200	132900	132900	132900	132900	0
225	20250227	160800	2540646200	132900	132900	132900	132900	0
226	20250227	160700	2540646200	132900	132900	132900	132900	0
227	20250227	160600	2540646200	132900	132900	132900	132900	0
228	20250227	160500	2540646200	132900	132900	132900	132900	0
229	20250227	160400	2540646200	132900	132900	132900	132900	0
230	20250227	160300	2540646200	132900	132900	132900	132900	0
231	20250227	160200	2540646200	132900	132900	132900	132900	0
232	20250227	160100	2540646200	132900	132900	132900	132900	0
233	20250227	160000	2540646200	132900	132900	132900	132900	0
234	20250227	155900	2540646200	132900	132900	132900	132900	0
235	20250227	155800	2540646200	132900	132900	132900	132900	0
236	20250227	155700	2540646200	132900	132900	132900	132900	0
237	20250227	155600	2540646200	132900	132900	132900	132900	0
238	20250227	155500	2540646200	132900	132900	132900	132900	0
239	20250227	155400	2540646200	132900	132900	132900	132900	0
240	20250227	155300	2540646200	132900	132900	132900	132900	0
241	20250227	155200	2540646200	132900	132900	132900	132900	0
242	20250227	155100	2540646200	132900	132900	132900	132900	838
243	20250227	155000	2540646200	132900	132900	132900	132900	0
244	20250227	154900	2540646200	132900	132900	132900	132900	0
245	20250227	154800	2540646200	132900	132900	132900	132900	0
246	20250227	154700	2540646200	132900	132900	132900	132900	0
247	20250227	154600	2540646200	132900	132900	132900	132900	0
248	20250227	154500	2540646200	132900	132900	132900	132900	0
249	20250227	154400	2540646200	132900	132900	132900	132900	0
250	20250227	154300	2540646200	132900	132900	132900	132900	0
251	20250227	154200	2540646200	132900	132900	132900	132900	0
252	20250227	154100	2540646200	132900	132900	132900	132900	0
253	20250227	154000	2540646200	132900	132900	132900	132900	0
254	20250227	153900	2540646200	132900	132900	132900	132900	0
255	20250227	153800	2540646200	132900	132900	132900	132900	0
256	20250227	153700	2540646200	132900	132900	132900	132900	0
257	20250227	153600	2540646200	132900	132900	132900	132900	0
258	20250227	153500	2540646200	132900	132900	132900	132900	0
259	20250227	153400	2540646200	132900	132900	132900	132900	0
260	20250227	153300	2540646200	132900	132900	132900	132900	0
261	20250227	153200	2540646200	132900	132900	132900	132900	0
262	20250227	153100	2540646200	132900	132900	132900	132900	0
263	20250227	153000	2540646200	132900	132900	132900	132900	838
264	20250227	152900	2429276000	132700	132700	132700	132700	0
265	20250227	152800	2429276000	132700	132700	132700	132700	0
266	20250227	152700	2429276000	132700	132700	132700	132700	0
267	20250227	152600	2429276000	132700	132700	132700	132700	0
268	20250227	152500	2429276000	132700	132700	132700	132700	0
269	20250227	152400	2429276000	132700	132700	132700	132700	0
270	20250227	152300	2429276000	132700	132700	132700	132700	0
271	20250227	152200	2429276000	132700	132700	132700	132700	0
272	20250227	152100	2429276000	132700	132700	132700	132700	0
273	20250227	152000	2429276000	132700	132700	132700	132700	0
274	20250227	151900	2429276000	132700	132600	132700	132600	8
275	20250227	151800	2428214600	132700	132700	132700	132500	239
276	20250227	151700	2396500600	132800	132700	132800	132700	12
277	20250227	151600	2394908000	132800	132800	132800	132800	21
278	20250227	151500	2392119200	132800	132800	132800	132800	23
279	20250227	151400	2389064800	132800	132700	132800	132700	36
280	20250227	151300	2384286100	132700	132700	132800	132700	37
281	20250227	151200	2379374200	132700	132700	132800	132700	19
282	20250227	151100	2376852800	132700	132600	132700	132600	29
283	20250227	151000	2373006400	132600	132700	132700	132500	73
284	20250227	150900	2363332300	132600	132700	132700	132600	17
285	20250227	150800	2361077200	132700	132700	132800	132700	27
286	20250227	150700	2357493700	132700	132700	132700	132700	18
287	20250227	150600	2355105100	132700	132700	132800	132700	34
288	20250227	150500	2350591700	132700	132500	132800	132500	33
289	20250227	150400	2346214600	132400	132400	132400	132400	35
290	20250227	150300	2341580600	132400	132300	132700	132300	25
291	20250227	150200	2338271300	132300	132400	132700	132300	22
292	20250227	150100	2335356800	132400	132600	132600	132400	23
293	20250227	150000	2332310400	132600	132600	132600	132600	53
294	20250227	145900	2325282600	132600	132500	132600	132500	44
295	20250227	145800	2319449900	132500	132500	132600	132500	29
296	20250227	145700	2315607300	132400	132600	132600	132400	37
297	20250227	145600	2310702500	132600	132700	132800	132600	71
298	20250227	145500	2301280900	132700	132700	132900	132700	71
299	20250227	145400	2291848400	132800	132700	132800	132700	9
300	20250227	145300	2290653500	132700	132900	132900	132700	154
301	20250227	145200	2270213800	132800	133000	133000	132800	16
302	20250227	145100	2268086200	132800	132900	133100	132800	20
303	20250227	145000	2265425700	132800	132800	132900	132800	9
304	20250227	144900	2264230400	132700	132700	132900	132700	8
305	20250227	144800	2263168100	132900	132700	132900	132700	3
306	20250227	144700	2262769600	132700	132500	132700	132500	31
307	20250227	144600	2258658400	132500	132600	132600	132500	5
308	20250227	144500	2257995800	132500	132800	132800	132500	40
309	20250227	144400	2252688200	132800	132500	132800	132500	9
310	20250227	144300	2251494700	132500	132500	132500	132500	27
311	20250227	144200	2247917200	132300	132800	132800	132300	175
312	20250227	144100	2224715000	132700	132700	132800	132700	5
313	20250227	144000	2224051300	132800	132800	132800	132700	4
314	20250227	143900	2223520300	132700	132800	133100	132700	38
315	20250227	143800	2218475200	132700	132800	132800	132700	8
316	20250227	143700	2217413500	132800	132500	132800	132500	85
317	20250227	143600	2206134000	132500	132600	132600	132500	91
318	20250227	143500	2194075200	132500	132500	132600	132500	100
319	20250227	143400	2180815600	132500	132800	132800	132500	387
320	20250227	143300	2129471500	132700	132900	133000	132700	123
321	20250227	143200	2113136300	133000	133000	133000	132900	21
322	20250227	143100	2110345000	132800	132800	133000	132800	8
323	20250227	143000	2109282200	132800	132900	132900	132800	6
324	20250227	142900	2108484900	132800	133000	133000	132800	29
325	20250227	142800	2104631400	133000	133000	133000	133000	7
326	20250227	142700	2103700400	132900	133100	133200	132900	65
327	20250227	142600	2095046800	133000	133200	133200	133000	14
328	20250227	142500	2093182200	133000	133000	133200	133000	7
329	20250227	142400	2092250600	133200	132900	133200	132900	3
330	20250227	142300	2091851600	133000	133000	133000	132900	16
331	20250227	142200	2089723900	133000	133200	133200	133000	20
332	20250227	142100	2087062200	133100	133100	133200	133000	18
333	20250227	142000	2084665800	133000	132900	133000	132900	11
334	20250227	141900	2083203000	132900	132900	133000	132900	5
335	20250227	141800	2082538400	133000	133000	133000	133000	23
336	20250227	141700	2079479400	132900	132900	132900	132800	9
337	20250227	141600	2078283500	132900	133000	133000	132800	22
338	20250227	141500	2075359500	133000	133000	133000	132900	12
339	20250227	141400	2073763700	132900	133000	133000	132900	8
340	20250227	141300	2072699800	132900	133000	133000	132900	28
341	20250227	141200	2068976300	132900	132900	132900	132900	1
342	20250227	141100	2068843400	132800	133000	133000	132800	35
343	20250227	141000	2064188800	133000	132900	133000	132800	527
344	20250227	140900	1994100400	132900	132800	132900	132800	7
345	20250227	140800	1993170600	132800	132700	132800	132700	7
346	20250227	140700	1992241300	132800	132800	132800	132700	33
347	20250227	140600	1987859200	132800	132700	132800	132700	6
348	20250227	140500	1987062600	132700	132700	132800	132700	4
349	20250227	140400	1986531700	132800	132800	132800	132800	5
350	20250227	140300	1985867700	132700	132700	132800	132700	14
351	20250227	140200	1984008800	132700	132700	132700	132700	2
352	20250227	140100	1983743400	132700	132800	132800	132700	12
353	20250227	140000	1982150300	132800	132800	132800	132800	3
354	20250227	135900	1981751900	132800	132700	132800	132700	14
355	20250227	135800	1979893300	132700	132700	132700	132700	37
356	20250227	135700	1974983400	132600	132600	132700	132600	24
357	20250227	135600	1971798800	132700	132600	132700	132600	22
358	20250227	135500	1968879600	132600	132600	132700	132600	5
359	20250227	135400	1968216400	132700	132600	132700	132600	11
360	20250227	135300	1966756900	132600	132700	132800	132600	51
361	20250227	135200	1959989200	132800	132800	132800	132700	3
362	20250227	135100	1959590900	132700	132800	132800	132700	6
363	20250227	135000	1958794200	132800	132600	132800	132600	6
364	20250227	134900	1957998400	132700	132800	132800	132700	41
365	20250227	134800	1952556800	132700	132700	132900	132700	3
366	20250227	134700	1952158500	132800	132900	132900	132600	19
367	20250227	134600	1949635400	132500	132500	132500	132500	0
368	20250227	134500	1949635400	132500	132800	132800	132500	33
369	20250227	134400	1945256500	132700	132800	132800	132700	3
370	20250227	134300	1944858300	132700	132900	132900	132700	35
371	20250227	134200	1940209500	133000	132900	133000	132900	206
372	20250227	134100	1912832000	132900	132800	132900	132700	109
373	20250227	134000	1898349600	132800	132800	132800	132700	8
374	20250227	133900	1897287400	132700	132800	132800	132700	6
375	20250227	133800	1896490800	132800	132700	132800	132700	14
376	20250227	133700	1894632200	132700	132700	132800	132700	4
377	20250227	133600	1894101300	132600	132600	132600	132600	2
378	20250227	133500	1893836100	132600	132700	132700	132600	10
379	20250227	133400	1892509800	132700	132700	132800	132700	18
380	20250227	133300	1890120700	132700	132700	132700	132600	12
381	20250227	133200	1888528400	132600	132500	132600	132500	7
382	20250227	133100	1887600300	132500	132500	132600	132500	4
383	20250227	133000	1887070200	132600	132500	132600	132500	6
384	20250227	132900	1886274700	132500	132500	132600	132500	5
385	20250227	132800	1885612000	132600	132500	132700	132500	109
386	20250227	132700	1871157800	132600	132500	132600	132500	9
387	20250227	132600	1869964700	132500	132500	132500	132500	3
388	20250227	132500	1869567200	132500	132500	132600	132500	7
389	20250227	132400	1868639400	132500	132500	132500	132500	9
390	20250227	132300	1867446900	132600	132500	132600	132500	4
391	20250227	132200	1866916800	132500	132500	132500	132500	5
392	20250227	132100	1866254300	132400	132400	132500	132400	8
393	20250227	132000	1865194600	132500	132600	132600	132500	18
394	20250227	131900	1862809500	132500	132500	132500	132500	1
395	20250227	131800	1862677000	132500	132400	132500	132400	18
396	20250227	131700	1860292200	132500	132600	132600	132500	10
397	20250227	131600	1858967100	132600	132600	132600	132600	2
398	20250227	131500	1858701900	132400	132400	132400	132400	5
399	20250227	131400	1858039900	132400	132400	132400	132400	1
400	20250227	131300	1857907500	132500	132500	132500	132500	10
401	20250227	131200	1856582500	132500	132500	132500	132500	0
402	20250227	131100	1856582500	132500	132500	132500	132500	59
403	20250227	131000	1848765000	132600	132600	132600	132600	1
404	20250227	130900	1848632400	132600	132600	132600	132600	27
405	20250227	130800	1845052200	132500	132600	132600	132500	66
406	20250227	130700	1836307100	132400	132400	132400	132400	1
407	20250227	130600	1836174700	132500	132500	132500	132500	0
408	20250227	130500	1836174700	132500	132500	132500	132500	7
409	20250227	130400	1835247200	132400	132400	132400	132400	26
410	20250227	130300	1831804800	132400	132400	132400	132400	0
411	20250227	130200	1831804800	132400	132400	132400	132400	3
412	20250227	130100	1831407600	132400	132400	132400	132400	0
413	20250227	130000	1831407600	132400	132400	132400	132400	9
414	20250227	125900	1830216000	132400	132400	132400	132400	1
415	20250227	125800	1830083600	132400	132500	132500	132400	74
416	20250227	125700	1820285100	132400	132400	132400	132400	8
417	20250227	125600	1819225900	132400	132500	132500	132400	11
418	20250227	125500	1817768500	132500	132400	132500	132400	2
419	20250227	125400	1817503600	132500	132500	132500	132500	50
420	20250227	125300	1810878600	132500	132500	132500	132500	0
421	20250227	125200	1810878600	132500	132600	132600	132500	16
422	20250227	125100	1808758200	132600	132600	132600	132600	22
423	20250227	125000	1805841000	132600	132600	132600	132600	1
424	20250227	124900	1805708400	132600	132600	132600	132600	11
425	20250227	124800	1804249800	132600	132500	132600	132500	9
426	20250227	124700	1803056600	132500	132500	132500	132500	2
427	20250227	124600	1802791600	132600	132600	132600	132600	50
428	20250227	124500	1796161600	132600	132600	132600	132600	5
429	20250227	124400	1795498600	132600	132600	132600	132600	0
430	20250227	124300	1795498600	132600	132500	132600	132500	34
431	20250227	124200	1790993300	132500	132500	132500	132500	19
432	20250227	124100	1788475800	132400	132400	132400	132400	4
433	20250227	124000	1787946200	132400	132400	132400	132400	1
434	20250227	123900	1787813800	132500	132500	132500	132500	11
435	20250227	123800	1786356300	132200	132100	132200	132100	23
436	20250227	123700	1783315800	132200	132200	132200	132200	3
437	20250227	123600	1782919200	132200	132200	132200	132200	1
438	20250227	123500	1782787000	132200	132200	132200	132100	17
439	20250227	123400	1780539800	132500	132500	132500	132500	0
440	20250227	123300	1780539800	132500	132500	132500	132500	5
441	20250227	123200	1779877300	132500	132500	132500	132500	1
442	20250227	123100	1779744800	132500	132500	132500	132500	0
443	20250227	123000	1779744800	132500	132500	132500	132500	100
444	20250227	122900	1766494800	132500	132500	132500	132500	0
445	20250227	122800	1766494800	132500	132500	132500	132500	0
446	20250227	122700	1766494800	132500	132500	132500	132500	9
447	20250227	122600	1765302300	132400	131900	132400	131900	3
448	20250227	122500	1764905600	132200	132200	132200	132200	1
449	20250227	122400	1764773400	131900	131900	131900	131900	1
450	20250227	122300	1764641500	132200	132200	132200	132200	22
451	20250227	122200	1761733100	131900	131900	131900	131900	0
452	20250227	122100	1761733100	131900	132100	132100	131900	50
453	20250227	122000	1755134400	132200	132200	132200	132200	10
454	20250227	121900	1753812400	132200	132200	132200	132200	9
455	20250227	121800	1752622600	132200	132300	132300	132200	61
456	20250227	121700	1744557400	132200	132200	132200	132200	0
457	20250227	121600	1744557400	132200	132200	132200	132200	37
458	20250227	121500	1739666000	132200	132200	132200	132200	4
459	20250227	121400	1739137200	132100	132100	132100	132100	10
460	20250227	121300	1737816200	132100	132100	132100	132100	1
461	20250227	121200	1737684100	132200	132100	132200	132100	21
462	20250227	121100	1734908000	132100	132100	132100	132100	3
463	20250227	121000	1734511700	132100	132100	132100	132100	10
464	20250227	120900	1733190700	131900	132100	132100	131900	27
465	20250227	120800	1729625400	132100	131900	132100	131900	36
466	20250227	120700	1724872100	131900	131900	131900	131900	310
467	20250227	120600	1683983100	131900	131900	131900	131900	88
468	20250227	120500	1672375900	132000	132000	132000	132000	9
469	20250227	120400	1671187900	132000	132000	132000	132000	0
470	20250227	120300	1671187900	132000	131900	132000	131900	5
471	20250227	120200	1670528000	132000	131900	132000	131900	2
472	20250227	120100	1670264100	131900	131900	131900	131900	1
473	20250227	120000	1670132200	131900	131900	131900	131900	0
474	20250227	115900	1670132200	131900	131900	131900	131900	33
475	20250227	115800	1665779500	131900	131900	131900	131900	0
476	20250227	115700	1665779500	131900	131900	131900	131900	2
477	20250227	115600	1665515700	131800	131800	131800	131800	0
478	20250227	115500	1665515700	131800	131800	131800	131800	1
479	20250227	115400	1665383900	131900	131800	131900	131800	113
480	20250227	115300	1650489500	131800	131800	131800	131800	0
481	20250227	115200	1650489500	131800	131700	131800	131700	14
482	20250227	115100	1648644400	131700	131800	131800	131700	2
483	20250227	115000	1648380900	131800	131700	131800	131700	11
484	20250227	114900	1646931200	131700	131800	131800	131700	22
485	20250227	114800	1644031700	131900	131800	131900	131800	33
486	20250227	114700	1639682200	131900	131900	131900	131900	0
487	20250227	114600	1639682200	131900	131800	132100	131700	113
488	20250227	114500	1624781900	131700	131700	131700	131700	66
489	20250227	114400	1616089700	131700	131700	131700	131700	0
490	20250227	114300	1616089700	131700	131700	131700	131700	113
491	20250227	114200	1601207600	131700	131700	131700	131600	190
492	20250227	114100	1576185000	131700	131700	131700	131700	150
493	20250227	114000	1556430000	131700	131800	131800	131700	124
494	20250227	113900	1540090700	131900	131900	131900	131900	18
495	20250227	113800	1537716500	131900	131900	131900	131900	15
496	20250227	113700	1535738000	131900	131900	131900	131900	46
497	20250227	113600	1529670600	131800	131900	131900	131800	25
498	20250227	113500	1526375300	131800	131800	131800	131800	0
499	20250227	113400	1526375300	131800	131800	131800	131800	67
500	20250227	113300	1517544700	131800	131900	131900	131800	80
501	20250227	113200	1506995500	131900	131900	131900	131900	0
502	20250227	113100	1506995500	131900	131900	131900	131800	150
503	20250227	113000	1487213200	131700	132100	132100	131700	5
504	20250227	112900	1486553100	131900	131700	131900	131700	141
505	20250227	112800	1467960800	131700	131800	131800	131700	265
506	20250227	112700	1433040000	131900	131900	131900	131900	50
507	20250227	112600	1426445000	131900	132100	132100	131800	13
508	20250227	112500	1424729400	131800	131800	131800	131800	26
509	20250227	112400	1421302600	131900	131900	131900	131900	25
510	20250227	112300	1418005100	131900	131900	131900	131900	1
511	20250227	112200	1417873200	131800	131800	131800	131800	112
512	20250227	112100	1403111600	131800	131800	131800	131800	0
513	20250227	112000	1403111600	131800	131900	131900	131800	15
514	20250227	111900	1401133500	131800	131800	131800	131800	64
515	20250227	111800	1392698300	131800	131800	131800	131700	228
516	20250227	111700	1362649100	131800	131900	131900	131800	235
517	20250227	111600	1331654200	131900	131900	131900	131900	75
518	20250227	111500	1321761700	132000	131900	132000	131900	76
519	20250227	111400	1311737200	132000	131900	132000	131900	219
520	20250227	111300	1282842300	132000	132000	132000	132000	105
521	20250227	111200	1268982300	132000	132200	132200	131900	368
522	20250227	111100	1220394000	132200	132200	132200	132200	39
523	20250227	111000	1215238200	132200	132200	132200	132200	41
524	20250227	110900	1209818000	132100	132200	132200	132100	111
525	20250227	110800	1195145800	132200	132200	132200	132200	3
526	20250227	110700	1194749200	132200	132300	132300	132200	127
527	20250227	110600	1177952200	132300	132400	132400	132300	17
528	20250227	110500	1175702500	132300	132300	132300	132300	28
529	20250227	110400	1171998100	132400	132300	132400	132300	87
530	20250227	110300	1160487700	132300	132300	132300	132300	20
531	20250227	110200	1157841700	132200	132300	132300	132200	100
532	20250227	110100	1144611800	132300	132300	132300	132300	101
533	20250227	110000	1131249500	132400	132400	132400	132400	0
534	20250227	105900	1131249500	132400	132500	132500	132400	81
535	20250227	105800	1120523600	132400	132400	132400	132400	2
536	20250227	105700	1120258800	132500	132500	132500	132500	5
537	20250227	105600	1119596300	132500	132400	132500	132400	11
538	20250227	105500	1118138900	132400	132400	132400	132400	0
539	20250227	105400	1118138900	132400	132400	132400	132400	11
540	20250227	105300	1116682500	132400	132400	132400	132400	20
541	20250227	105200	1114034500	132300	132300	132300	132300	7
542	20250227	105100	1113108400	132400	132400	132400	132400	1
543	20250227	105000	1112976000	132300	132300	132300	132300	6
544	20250227	104900	1112182200	132400	132600	132600	132400	140
545	20250227	104800	1093634400	132600	132500	132600	132500	18
546	20250227	104700	1091248300	132500	132600	132600	132500	5
547	20250227	104600	1090585400	132500	132500	132500	132500	1
548	20250227	104500	1090452900	132500	132500	132600	132500	3
549	20250227	104400	1090055300	132500	132500	132500	132500	13
550	20250227	104300	1088332800	132500	132500	132500	132500	14
551	20250227	104200	1086477800	132500	132500	132500	132500	5
552	20250227	104100	1085815300	132500	132500	132500	132500	1
553	20250227	104000	1085682800	132600	132600	132600	132600	11
554	20250227	103900	1084224200	132300	132400	132400	132300	50
555	20250227	103800	1077608700	132300	132300	132300	132300	0
556	20250227	103700	1077608700	132300	132600	132600	132300	59
557	20250227	103600	1069792700	132600	132600	132600	132600	27
558	20250227	103500	1066212500	132700	132700	132700	132700	10
559	20250227	103400	1064885500	132800	132800	132800	132800	11
560	20250227	103300	1063424700	132500	132500	132500	132500	0
561	20250227	103200	1063424700	132500	132500	132500	132500	2
562	20250227	103100	1063159700	132700	132700	132700	132700	20
563	20250227	103000	1060505700	132700	132700	132800	132700	262
564	20250227	102900	1025728100	132700	132500	132700	132500	71
565	20250227	102800	1016317900	132200	132100	132200	132100	3
566	20250227	102700	1015921400	132300	132000	132300	132000	79
567	20250227	102600	1005477600	132000	132000	132000	132000	1
568	20250227	102500	1005345600	132000	132000	132100	132000	5
569	20250227	102400	1004685300	132200	132200	132200	132000	72
570	20250227	102300	995178500	132200	132100	132200	132100	12
571	20250227	102200	993592700	132100	132100	132200	132100	202
572	20250227	102100	966908400	132200	132300	132300	132100	55
573	20250227	102000	959640900	132200	132200	132200	132200	0
574	20250227	101900	959640900	132200	132200	132200	132200	14
575	20250227	101800	957790100	132200	132100	132200	132100	91
576	20250227	101700	945768700	132100	132100	132100	132100	0
577	20250227	101600	945768700	132100	132100	132100	132100	3
578	20250227	101500	945372400	132000	132000	132000	132000	27
579	20250227	101400	941808400	132000	132100	132100	132000	13
580	20250227	101300	940091200	132100	132100	132100	132100	2
581	20250227	101200	939827000	132100	132100	132100	132100	11
582	20250227	101100	938373900	132100	132100	132100	132100	56
583	20250227	101000	930976300	132100	132200	132200	132100	24
584	20250227	100900	927803600	132200	132200	132200	132200	2
585	20250227	100800	927539200	132000	132000	132000	132000	1
586	20250227	100700	927407200	132000	132000	132000	132000	1
587	20250227	100600	927275200	132300	132300	132300	132300	0
588	20250227	100500	927275200	132300	132300	132300	131900	20
589	20250227	100400	924630800	131900	131900	131900	131900	1
590	20250227	100300	924498900	132000	131900	132000	131900	3
591	20250227	100200	924103000	131900	132000	132000	131900	43
592	20250227	100100	918431000	132000	131900	132000	131900	11
593	20250227	100000	916979400	131900	131800	131900	131800	157
594	20250227	095900	896271400	131800	131800	131800	131800	5
595	20250227	095800	895612400	131800	131800	131800	131800	2
596	20250227	095700	895348800	131800	131800	131800	131700	332
597	20250227	095600	851591400	131800	131900	131900	131800	69
598	20250227	095500	842490500	131900	132100	132200	131900	857
599	20250227	095400	729355800	132100	132100	132100	132100	2
600	20250227	095300	729091600	132200	132200	132200	132200	47
601	20250227	095200	722878200	132200	132200	132200	132200	1
602	20250227	095100	722746000	132200	132200	132200	132200	1
603	20250227	095000	722613800	132200	132200	132200	132200	1
604	20250227	094900	722481600	132200	132300	132400	132200	160
605	20250227	094800	701317600	132200	132100	132200	132100	27
606	20250227	094700	697748700	132100	132200	132200	132100	9
607	20250227	094600	696559700	132100	132100	132100	132100	312
608	20250227	094500	655344500	132200	132300	132300	132200	129
609	20250227	094400	638290100	132300	132400	132500	132200	312
610	20250227	094300	597027500	132300	132300	132500	132200	98
611	20250227	094200	584066300	132200	132200	132200	132200	1
612	20250227	094100	583934100	132200	132300	132300	132200	161
613	20250227	094000	562639900	132200	132500	132500	132200	11
614	20250227	093900	561182900	132500	132200	132500	132200	185
615	20250227	093800	536725600	132300	132500	132500	132300	305
616	20250227	093700	496355100	132500	132500	132700	132500	28
617	20250227	093600	492644900	132500	132500	132500	132500	19
618	20250227	093500	490127400	132500	132500	132600	132400	55
619	20250227	093400	482839500	132500	132500	132500	132500	1
620	20250227	093300	482707000	132500	132600	132600	132500	40
621	20250227	093200	477404500	132600	132700	132700	132600	2
622	20250227	093100	477139200	132800	132800	132800	132800	13
623	20250227	093000	475412800	132800	132700	132800	132600	303
624	20250227	092900	435204700	132700	132800	132800	132700	23
625	20250227	092800	432150900	132800	132700	132800	132600	35
626	20250227	092700	427506600	132500	132700	132700	132500	3
627	20250227	092600	427108700	132700	132700	132700	132700	3
628	20250227	092500	426710600	132700	132700	132700	132700	0
629	20250227	092400	426710600	132700	132400	132700	132400	2
630	20250227	092300	426445500	132400	132400	132400	132400	15
631	20250227	092200	424459500	132500	132400	132500	132400	4
632	20250227	092100	423929600	132400	132300	132400	132300	53
633	20250227	092000	416917200	132300	132300	132300	132300	38
634	20250227	091900	411889800	132500	132200	132500	132200	45
635	20250227	091800	405939100	132200	132200	132200	132100	71
636	20250227	091700	396553100	132300	132300	132300	132300	6
637	20250227	091600	395759300	132300	132300	132300	132300	77
638	20250227	091500	385572200	132300	132200	132300	132200	8
639	20250227	091400	384514500	132200	132300	132300	132100	321
640	20250227	091300	342073900	132300	132400	132500	132300	535
641	20250227	091200	271289100	132400	132300	132600	132300	34
642	20250227	091100	266784200	132200	132600	132600	132200	39
643	20250227	091000	261619800	132800	132300	132800	132300	63
644	20250227	090900	253270900	132500	132500	132500	132500	10
645	20250227	090800	251945900	132500	132300	132500	132100	135
646	20250227	090700	234089200	132400	132800	132800	132300	43
647	20250227	090600	228392400	132300	132700	132800	132300	288
648	20250227	090500	190232700	132700	132800	132800	132700	88
649	20250227	090400	178552500	132800	132900	132900	132800	138
650	20250227	090300	160220100	132900	132800	132900	132700	123
651	20250227	090200	143883400	132800	133800	133900	132800	159
652	20250227	090100	122693100	133300	134000	134900	133200	287
653	20250227	090000	84368000	134100	134800	135000	134100	627