KissMeData/079940/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	195600	279400080	15600	15600	15600	15600	413
3	20250227	195500	279400080	15600	15600	15600	15600	0
4	20250227	195400	279400080	15600	15600	15600	15600	0
5	20250227	195300	279400080	15600	15600	15600	15600	0
6	20250227	195200	279400080	15600	15600	15600	15600	0
7	20250227	195100	279400080	15600	15600	15600	15600	0
8	20250227	195000	279400080	15600	15600	15600	15600	0
9	20250227	194900	279400080	15600	15600	15600	15600	0
10	20250227	194800	279400080	15600	15600	15600	15600	0
11	20250227	194700	279400080	15600	15600	15600	15600	0
12	20250227	194600	279400080	15600	15600	15600	15600	0
13	20250227	194500	279400080	15600	15600	15600	15600	0
14	20250227	194400	279400080	15600	15600	15600	15600	0
15	20250227	194300	279400080	15600	15600	15600	15600	0
16	20250227	194200	279400080	15600	15600	15600	15600	0
17	20250227	194100	279400080	15600	15600	15600	15600	0
18	20250227	194000	279400080	15600	15600	15600	15600	0
19	20250227	193900	279400080	15600	15600	15600	15600	0
20	20250227	193800	279400080	15600	15600	15600	15600	0
21	20250227	193700	279400080	15600	15600	15600	15600	0
22	20250227	193600	279400080	15600	15600	15600	15600	0
23	20250227	193500	279400080	15600	15600	15600	15600	0
24	20250227	193400	279400080	15600	15600	15600	15600	0
25	20250227	193300	279400080	15600	15600	15600	15600	0
26	20250227	193200	279400080	15600	15600	15600	15600	0
27	20250227	193100	279400080	15600	15600	15600	15600	0
28	20250227	193000	279400080	15600	15600	15600	15600	0
29	20250227	192900	279400080	15600	15600	15600	15600	0
30	20250227	192800	279400080	15600	15600	15600	15600	0
31	20250227	192700	279400080	15600	15600	15600	15600	0
32	20250227	192600	279400080	15600	15600	15600	15600	413
33	20250227	192500	279400080	15600	15600	15600	15600	0
34	20250227	192400	279400080	15600	15600	15600	15600	0
35	20250227	192300	279400080	15600	15600	15600	15600	0
36	20250227	192200	279400080	15600	15600	15600	15600	0
37	20250227	192100	279400080	15600	15600	15600	15600	0
38	20250227	192000	279400080	15600	15600	15600	15600	0
39	20250227	191900	279400080	15600	15600	15600	15600	0
40	20250227	191800	279400080	15600	15600	15600	15600	0
41	20250227	191700	279400080	15600	15600	15600	15600	0
42	20250227	191600	279400080	15600	15600	15600	15600	0
43	20250227	191500	279400080	15600	15600	15600	15600	0
44	20250227	191400	279400080	15600	15600	15600	15600	0
45	20250227	191300	279400080	15600	15600	15600	15600	0
46	20250227	191200	279400080	15600	15600	15600	15600	0
47	20250227	191100	279400080	15600	15600	15600	15600	0
48	20250227	191000	279400080	15600	15600	15600	15600	0
49	20250227	190900	279400080	15600	15600	15600	15600	0
50	20250227	190800	279400080	15600	15600	15600	15600	0
51	20250227	190700	279400080	15600	15600	15600	15600	0
52	20250227	190600	279400080	15600	15600	15600	15600	0
53	20250227	190500	279400080	15600	15600	15600	15600	0
54	20250227	190400	279400080	15600	15600	15600	15600	0
55	20250227	190300	279400080	15600	15600	15600	15600	0
56	20250227	190200	279400080	15600	15600	15600	15600	0
57	20250227	190100	279400080	15600	15600	15600	15600	0
58	20250227	190000	279400080	15600	15600	15600	15600	0
59	20250227	185900	279400080	15600	15600	15600	15600	0
60	20250227	185800	279400080	15600	15600	15600	15600	0
61	20250227	185700	279400080	15600	15600	15600	15600	0
62	20250227	185600	279400080	15600	15600	15600	15600	413
63	20250227	185500	279400080	15600	15600	15600	15600	0
64	20250227	185400	279400080	15600	15600	15600	15600	0
65	20250227	185300	279400080	15600	15600	15600	15600	0
66	20250227	185200	279400080	15600	15600	15600	15600	0
67	20250227	185100	279400080	15600	15600	15600	15600	0
68	20250227	185000	279400080	15600	15600	15600	15600	0
69	20250227	184900	279400080	15600	15600	15600	15600	0
70	20250227	184800	279400080	15600	15600	15600	15600	0
71	20250227	184700	279400080	15600	15600	15600	15600	0
72	20250227	184600	279400080	15600	15600	15600	15600	0
73	20250227	184500	279400080	15600	15600	15600	15600	0
74	20250227	184400	279400080	15600	15600	15600	15600	0
75	20250227	184300	279400080	15600	15600	15600	15600	0
76	20250227	184200	279400080	15600	15600	15600	15600	0
77	20250227	184100	279400080	15600	15600	15600	15600	0
78	20250227	184000	279400080	15600	15600	15600	15600	0
79	20250227	183900	279400080	15600	15600	15600	15600	0
80	20250227	183800	279400080	15600	15600	15600	15600	0
81	20250227	183700	279400080	15600	15600	15600	15600	0
82	20250227	183600	279400080	15600	15600	15600	15600	0
83	20250227	183500	279400080	15600	15600	15600	15600	0
84	20250227	183400	279400080	15600	15600	15600	15600	0
85	20250227	183300	279400080	15600	15600	15600	15600	0
86	20250227	183200	279400080	15600	15600	15600	15600	0
87	20250227	183100	279400080	15600	15600	15600	15600	0
88	20250227	183000	279400080	15600	15600	15600	15600	0
89	20250227	182900	279400080	15600	15600	15600	15600	0
90	20250227	182800	279400080	15600	15600	15600	15600	0
91	20250227	182700	279400080	15600	15600	15600	15600	0
92	20250227	182600	279400080	15600	15600	15600	15600	413
93	20250227	182500	279400080	15600	15600	15600	15600	0
94	20250227	182400	279400080	15600	15600	15600	15600	0
95	20250227	182300	279400080	15600	15600	15600	15600	0
96	20250227	182200	279400080	15600	15600	15600	15600	0
97	20250227	182100	279400080	15600	15600	15600	15600	0
98	20250227	182000	279400080	15600	15600	15600	15600	0
99	20250227	181900	279400080	15600	15600	15600	15600	0
100	20250227	181800	279400080	15600	15600	15600	15600	0
101	20250227	181700	279400080	15600	15600	15600	15600	0
102	20250227	181600	279400080	15600	15600	15600	15600	0
103	20250227	181500	279400080	15600	15600	15600	15600	0
104	20250227	181400	279400080	15600	15600	15600	15600	0
105	20250227	181300	279400080	15600	15600	15600	15600	0
106	20250227	181200	279400080	15600	15600	15600	15600	0
107	20250227	181100	279400080	15600	15600	15600	15600	0
108	20250227	181000	279400080	15600	15600	15600	15600	0
109	20250227	180900	279400080	15600	15600	15600	15600	0
110	20250227	180800	279400080	15600	15600	15600	15600	0
111	20250227	180700	279400080	15600	15600	15600	15600	0
112	20250227	180600	279400080	15600	15600	15600	15600	0
113	20250227	180500	279400080	15600	15600	15600	15600	0
114	20250227	180400	279400080	15600	15600	15600	15600	0
115	20250227	180300	279400080	15600	15600	15600	15600	0
116	20250227	180200	279400080	15600	15600	15600	15600	0
117	20250227	180100	279400080	15600	15600	15600	15600	0
118	20250227	180000	279400080	15600	15600	15600	15600	0
119	20250227	175900	279400080	15600	15600	15600	15600	0
120	20250227	175800	279400080	15600	15600	15600	15600	0
121	20250227	175700	279400080	15600	15600	15600	15600	0
122	20250227	175600	279400080	15600	15600	15600	15600	413
123	20250227	175500	279400080	15600	15600	15600	15600	0
124	20250227	175400	279400080	15600	15600	15600	15600	0
125	20250227	175300	279400080	15600	15600	15600	15600	0
126	20250227	175200	279400080	15600	15600	15600	15600	0
127	20250227	175100	279400080	15600	15600	15600	15600	0
128	20250227	175000	279400080	15600	15600	15600	15600	0
129	20250227	174900	279400080	15600	15600	15600	15600	0
130	20250227	174800	279400080	15600	15600	15600	15600	0
131	20250227	174700	279400080	15600	15600	15600	15600	0
132	20250227	174600	279400080	15600	15600	15600	15600	0
133	20250227	174500	279400080	15600	15600	15600	15600	0
134	20250227	174400	279400080	15600	15600	15600	15600	0
135	20250227	174300	279400080	15600	15600	15600	15600	0
136	20250227	174200	279400080	15600	15600	15600	15600	0
137	20250227	174100	279400080	15600	15600	15600	15600	0
138	20250227	174000	279400080	15600	15600	15600	15600	0
139	20250227	173900	279400080	15600	15600	15600	15600	0
140	20250227	173800	279400080	15600	15600	15600	15600	0
141	20250227	173700	279400080	15600	15600	15600	15600	0
142	20250227	173600	279400080	15600	15600	15600	15600	0
143	20250227	173500	279400080	15600	15600	15600	15600	0
144	20250227	173400	279400080	15600	15600	15600	15600	0
145	20250227	173300	279400080	15600	15600	15600	15600	0
146	20250227	173200	279400080	15600	15600	15600	15600	0
147	20250227	173100	279400080	15600	15600	15600	15600	0
148	20250227	173000	279400080	15600	15600	15600	15600	0
149	20250227	172900	279400080	15600	15600	15600	15600	0
150	20250227	172800	279400080	15600	15600	15600	15600	0
151	20250227	172700	279400080	15600	15600	15600	15600	0
152	20250227	172600	279400080	15600	15600	15600	15600	413
153	20250227	172500	279400080	15600	15600	15600	15600	0
154	20250227	172400	279400080	15600	15600	15600	15600	0
155	20250227	172300	279400080	15600	15600	15600	15600	0
156	20250227	172200	279400080	15600	15600	15600	15600	0
157	20250227	172100	279400080	15600	15600	15600	15600	0
158	20250227	172000	279400080	15600	15600	15600	15600	0
159	20250227	171900	279400080	15600	15600	15600	15600	0
160	20250227	171800	279400080	15600	15600	15600	15600	0
161	20250227	171700	279400080	15600	15600	15600	15600	0
162	20250227	171600	279400080	15600	15600	15600	15600	0
163	20250227	171500	279400080	15600	15600	15600	15600	0
164	20250227	171400	279400080	15600	15600	15600	15600	0
165	20250227	171300	279400080	15600	15600	15600	15600	0
166	20250227	171200	279400080	15600	15600	15600	15600	0
167	20250227	171100	279400080	15600	15600	15600	15600	0
168	20250227	171000	279400080	15600	15600	15600	15600	0
169	20250227	170900	279400080	15600	15600	15600	15600	0
170	20250227	170800	279400080	15600	15600	15600	15600	0
171	20250227	170700	279400080	15600	15600	15600	15600	0
172	20250227	170600	279400080	15600	15600	15600	15600	0
173	20250227	170500	279400080	15600	15600	15600	15600	0
174	20250227	170400	279400080	15600	15600	15600	15600	0
175	20250227	170300	279400080	15600	15600	15600	15600	0
176	20250227	170200	279400080	15600	15600	15600	15600	0
177	20250227	170100	279400080	15600	15600	15600	15600	0
178	20250227	170000	279400080	15600	15600	15600	15600	0
179	20250227	165900	279400080	15600	15600	15600	15600	0
180	20250227	165800	279400080	15600	15600	15600	15600	0
181	20250227	165700	279400080	15600	15600	15600	15600	0
182	20250227	165600	279400080	15600	15600	15600	15600	413
183	20250227	165500	279400080	15600	15600	15600	15600	0
184	20250227	165400	279400080	15600	15600	15600	15600	0
185	20250227	165300	279400080	15600	15600	15600	15600	0
186	20250227	165200	279400080	15600	15600	15600	15600	0
187	20250227	165100	279400080	15600	15600	15600	15600	0
188	20250227	165000	279400080	15600	15600	15600	15600	0
189	20250227	164900	279400080	15600	15600	15600	15600	0
190	20250227	164800	279400080	15600	15600	15600	15600	0
191	20250227	164700	279400080	15600	15600	15600	15600	0
192	20250227	164600	279400080	15600	15600	15600	15600	0
193	20250227	164500	279400080	15600	15600	15600	15600	0
194	20250227	164400	279400080	15600	15600	15600	15600	0
195	20250227	164300	279400080	15600	15600	15600	15600	0
196	20250227	164200	279400080	15600	15600	15600	15600	0
197	20250227	164100	279400080	15600	15600	15600	15600	0
198	20250227	164000	279400080	15600	15600	15600	15600	0
199	20250227	163900	279400080	15600	15600	15600	15600	0
200	20250227	163800	279400080	15600	15600	15600	15600	0
201	20250227	163700	279400080	15600	15600	15600	15600	0
202	20250227	163600	279400080	15600	15600	15600	15600	0
203	20250227	163500	279400080	15600	15600	15600	15600	0
204	20250227	163400	279400080	15600	15600	15600	15600	0
205	20250227	163300	279400080	15600	15600	15600	15600	0
206	20250227	163200	279400080	15600	15600	15600	15600	0
207	20250227	163100	279400080	15600	15600	15600	15600	0
208	20250227	163000	279400080	15600	15600	15600	15600	0
209	20250227	162900	279400080	15600	15600	15600	15600	0
210	20250227	162800	279400080	15600	15600	15600	15600	0
211	20250227	162700	279400080	15600	15600	15600	15600	0
212	20250227	162600	279400080	15600	15600	15600	15600	413
213	20250227	162500	279400080	15600	15600	15600	15600	0
214	20250227	162400	279400080	15600	15600	15600	15600	0
215	20250227	162300	279400080	15600	15600	15600	15600	0
216	20250227	162200	279400080	15600	15600	15600	15600	0
217	20250227	162100	279400080	15600	15600	15600	15600	0
218	20250227	162000	279400080	15600	15600	15600	15600	0
219	20250227	161900	279400080	15600	15600	15600	15600	0
220	20250227	161800	279400080	15600	15600	15600	15600	0
221	20250227	161700	279400080	15600	15600	15600	15600	0
222	20250227	161600	279400080	15600	15600	15600	15600	0
223	20250227	161500	279400080	15600	15600	15600	15600	0
224	20250227	161400	279400080	15600	15600	15600	15600	0
225	20250227	161300	279400080	15600	15600	15600	15600	0
226	20250227	161200	279400080	15600	15600	15600	15600	0
227	20250227	161100	279400080	15600	15600	15600	15600	0
228	20250227	161000	279400080	15600	15600	15600	15600	0
229	20250227	160900	279400080	15600	15600	15600	15600	0
230	20250227	160800	279400080	15600	15600	15600	15600	0
231	20250227	160700	279400080	15600	15600	15600	15600	0
232	20250227	160600	279400080	15600	15600	15600	15600	0
233	20250227	160500	279400080	15600	15600	15600	15600	0
234	20250227	160400	279400080	15600	15600	15600	15600	0
235	20250227	160300	279400080	15600	15600	15600	15600	0
236	20250227	160200	279400080	15600	15600	15600	15600	0
237	20250227	160100	279400080	15600	15600	15600	15600	0
238	20250227	160000	279400080	15600	15600	15600	15600	0
239	20250227	155900	279400080	15600	15600	15600	15600	0
240	20250227	155800	279400080	15600	15600	15600	15600	0
241	20250227	155700	279400080	15600	15600	15600	15600	0
242	20250227	155600	279400080	15600	15600	15600	15600	413
243	20250227	155500	279400080	15600	15600	15600	15600	0
244	20250227	155400	279400080	15600	15600	15600	15600	0
245	20250227	155300	279400080	15600	15600	15600	15600	0
246	20250227	155200	279400080	15600	15600	15600	15600	0
247	20250227	155100	279400080	15600	15600	15600	15600	0
248	20250227	155000	279400080	15600	15600	15600	15600	0
249	20250227	154900	279400080	15600	15600	15600	15600	0
250	20250227	154800	279400080	15600	15600	15600	15600	0
251	20250227	154700	279400080	15600	15600	15600	15600	0
252	20250227	154600	279400080	15600	15600	15600	15600	0
253	20250227	154500	279400080	15600	15600	15600	15600	0
254	20250227	154400	279400080	15600	15600	15600	15600	0
255	20250227	154300	279400080	15600	15600	15600	15600	0
256	20250227	154200	279400080	15600	15600	15600	15600	0
257	20250227	154100	279400080	15600	15600	15600	15600	0
258	20250227	154000	279400080	15600	15600	15600	15600	0
259	20250227	153900	279400080	15600	15600	15600	15600	0
260	20250227	153800	279400080	15600	15600	15600	15600	0
261	20250227	153700	279400080	15600	15600	15600	15600	0
262	20250227	153600	279400080	15600	15600	15600	15600	0
263	20250227	153500	279400080	15600	15600	15600	15600	0
264	20250227	153400	279400080	15600	15600	15600	15600	0
265	20250227	153300	279400080	15600	15600	15600	15600	0
266	20250227	153200	279400080	15600	15600	15600	15600	0
267	20250227	153100	279400080	15600	15600	15600	15600	0
268	20250227	153000	279400080	15600	15600	15600	15600	413
269	20250227	152900	272957280	15600	15600	15600	15600	0
270	20250227	152800	272957280	15600	15600	15600	15600	0
271	20250227	152700	272957280	15600	15600	15600	15600	0
272	20250227	152600	272957280	15600	15600	15600	15600	0
273	20250227	152500	272957280	15600	15600	15600	15600	0
274	20250227	152400	272957280	15600	15600	15600	15600	0
275	20250227	152300	272957280	15600	15600	15600	15600	0
276	20250227	152200	272957280	15600	15600	15600	15600	0
277	20250227	152100	272957280	15600	15600	15600	15600	0
278	20250227	152000	272957280	15600	15600	15600	15600	0
279	20250227	151900	272957280	15600	15600	15600	15600	15
280	20250227	151800	272723280	15610	15610	15610	15610	0
281	20250227	151700	272723280	15610	15610	15610	15610	18
282	20250227	151600	272442300	15610	15610	15610	15610	1
283	20250227	151500	272426690	15600	15610	15610	15600	454
284	20250227	151400	265344260	15600	15600	15600	15600	20
285	20250227	151300	265032260	15630	15630	15630	15630	13
286	20250227	151200	264829070	15630	15630	15630	15630	0
287	20250227	151100	264829070	15630	15630	15630	15630	0
288	20250227	151000	264829070	15630	15630	15630	15630	13
289	20250227	150900	264625880	15630	15630	15630	15630	0
290	20250227	150800	264625880	15630	15630	15630	15630	0
291	20250227	150700	264625880	15630	15630	15630	15630	0
292	20250227	150600	264625880	15630	15630	15630	15630	20
293	20250227	150500	264313280	15600	15600	15600	15600	0
294	20250227	150400	264313280	15600	15610	15610	15600	15
295	20250227	150300	264079250	15630	15630	15630	15630	14
296	20250227	150200	263860430	15630	15630	15630	15630	0
297	20250227	150100	263860430	15630	15630	15630	15630	0
298	20250227	150000	263860430	15630	15630	15630	15630	13
299	20250227	145900	263657240	15600	15600	15600	15600	0
300	20250227	145800	263657240	15600	15600	15600	15600	0
301	20250227	145700	263657240	15600	15620	15620	15600	100
302	20250227	145600	262096460	15630	15630	15630	15630	13
303	20250227	145500	261893270	15640	15640	15640	15640	0
304	20250227	145400	261893270	15640	15640	15640	15640	0
305	20250227	145300	261893270	15640	15640	15640	15640	14
306	20250227	145200	261674310	15610	15640	15640	15610	12
307	20250227	145100	261486930	15640	15640	15640	15640	60
308	20250227	145000	260548530	15640	15640	15640	15640	13
309	20250227	144900	260345210	15630	15630	15630	15630	0
310	20250227	144800	260345210	15630	15630	15630	15630	0
311	20250227	144700	260345210	15630	15630	15630	15630	0
312	20250227	144600	260345210	15630	15630	15630	15630	13
313	20250227	144500	260142020	15610	15610	15610	15610	0
314	20250227	144400	260142020	15610	15610	15610	15610	0
315	20250227	144300	260142020	15610	15610	15610	15610	14
316	20250227	144200	259923480	15610	15610	15610	15610	0
317	20250227	144100	259923480	15610	15610	15610	15610	0
318	20250227	144000	259923480	15610	15610	15610	15610	1
319	20250227	143900	259907870	15610	15610	15610	15610	13
320	20250227	143800	259704940	15600	15600	15600	15600	0
321	20250227	143700	259704940	15600	15600	15600	15600	16
322	20250227	143600	259455340	15600	15600	15600	15600	2
323	20250227	143500	259424140	15590	15590	15590	15590	60
324	20250227	143400	258488740	15580	15580	15580	15580	1
325	20250227	143300	258473160	15580	15580	15580	15580	10
326	20250227	143200	258317360	15580	15580	15580	15580	0
327	20250227	143100	258317360	15580	15580	15580	15580	0
328	20250227	143000	258317360	15580	15580	15580	15580	7
329	20250227	142900	258208300	15590	15590	15590	15590	13
330	20250227	142800	258005630	15580	15580	15580	15580	198
331	20250227	142700	254920790	15570	15570	15570	15570	52
332	20250227	142600	254111150	15580	15580	15580	15580	16
333	20250227	142500	253861870	15580	15570	15580	15570	4
334	20250227	142400	253799570	15580	15580	15580	15580	0
335	20250227	142300	253799570	15580	15590	15590	15580	227
336	20250227	142200	250262770	15580	15580	15580	15580	2
337	20250227	142100	250231610	15580	15580	15580	15580	31
338	20250227	142000	249748630	15580	15580	15580	15580	1
339	20250227	141900	249733050	15590	15590	15590	15590	13
340	20250227	141800	249530380	15580	15580	15580	15580	0
341	20250227	141700	249530380	15580	15590	15590	15580	12
342	20250227	141600	249343320	15590	15590	15590	15590	13
343	20250227	141500	249140650	15580	15580	15580	15580	35
344	20250227	141400	248595350	15590	15590	15590	15590	2
345	20250227	141300	248564170	15590	15590	15590	15590	0
346	20250227	141200	248564170	15590	15610	15610	15590	16
347	20250227	141100	248314450	15600	15600	15600	15600	2
348	20250227	141000	248283250	15610	15610	15610	15610	176
349	20250227	140900	245535890	15610	15610	15610	15610	58
350	20250227	140800	244630510	15610	15600	15610	15600	3
351	20250227	140700	244583700	15610	15600	15610	15600	2
352	20250227	140600	244552490	15600	15600	15600	15600	13
353	20250227	140500	244349690	15570	15570	15570	15570	1
354	20250227	140400	244334120	15570	15570	15570	15570	0
355	20250227	140300	244334120	15570	15570	15570	15570	2
356	20250227	140200	244302980	15600	15600	15600	15600	14
357	20250227	140100	244084580	15600	15600	15600	15600	0
358	20250227	140000	244084580	15600	15570	15600	15570	29
359	20250227	135900	243632240	15600	15600	15600	15600	13
360	20250227	135800	243429440	15570	15570	15570	15570	2
361	20250227	135700	243398300	15580	15580	15580	15580	101
362	20250227	135600	241824720	15580	15580	15580	15580	15
363	20250227	135500	241591020	15570	15570	15580	15570	4
364	20250227	135400	241528730	15570	15570	15570	15570	132
365	20250227	135300	239473490	15580	15630	15630	15580	3571
366	20250227	135200	183711000	15640	15630	15640	15630	44
367	20250227	135100	183023140	15630	15630	15630	15630	1
368	20250227	135000	183007510	15640	15640	15640	15640	0
369	20250227	134900	183007510	15640	15630	15640	15630	58
370	20250227	134800	182100400	15630	15630	15630	15630	2
371	20250227	134700	182069140	15630	15630	15630	15630	0
372	20250227	134600	182069140	15630	15640	15640	15630	15
373	20250227	134500	181834560	15640	15640	15640	15640	0
374	20250227	134400	181834560	15640	15640	15640	15640	34
375	20250227	134300	181302800	15630	15630	15630	15630	2
376	20250227	134200	181271540	15640	15640	15640	15640	14
377	20250227	134100	181052580	15630	15630	15630	15630	2
378	20250227	134000	181021320	15640	15640	15640	15640	0
379	20250227	133900	181021320	15640	15640	15640	15640	13
380	20250227	133800	180818000	15630	15630	15630	15630	2
381	20250227	133700	180786740	15620	15620	15620	15620	0
382	20250227	133600	180786740	15620	15620	15620	15620	1
383	20250227	133500	180771120	15640	15640	15640	15640	13
384	20250227	133400	180567800	15620	15620	15620	15620	2
385	20250227	133300	180536560	15640	15640	15640	15640	0
386	20250227	133200	180536560	15640	15640	15640	15640	14
387	20250227	133100	180317600	15620	15620	15620	15620	2
388	20250227	133000	180286360	15620	15620	15620	15620	0
389	20250227	132900	180286360	15620	15640	15640	15620	72
390	20250227	132800	179161460	15620	15620	15620	15620	0
391	20250227	132700	179161460	15620	15620	15620	15620	0
392	20250227	132600	179161460	15620	15620	15620	15620	2
393	20250227	132500	179130220	15640	15640	15640	15640	13
394	20250227	132400	178926900	15620	15620	15620	15620	2
395	20250227	132300	178895660	15640	15640	15640	15640	0
396	20250227	132200	178895660	15640	15640	15640	15640	14
397	20250227	132100	178676700	15620	15620	15620	15620	1
398	20250227	132000	178661080	15620	15620	15620	15620	0
399	20250227	131900	178661080	15620	15640	15640	15620	21
400	20250227	131800	178332800	15620	15640	15640	15620	108
401	20250227	131700	176643840	15620	15630	15630	15620	9
402	20250227	131600	176503240	15620	15620	15620	15620	0
403	20250227	131500	176503240	15620	15640	15640	15620	553
404	20250227	131400	167865120	15620	15620	15620	15620	2
405	20250227	131300	167833880	15620	15620	15620	15620	4
406	20250227	131200	167771400	15640	15620	15640	15620	19
407	20250227	131100	167474280	15620	15630	15630	15620	8
408	20250227	131000	167349280	15620	15620	15620	15620	0
409	20250227	130900	167349280	15620	15620	15620	15620	2
410	20250227	130800	167318040	15640	15640	15640	15640	13
411	20250227	130700	167114720	15630	15630	15630	15630	2
412	20250227	130600	167083460	15620	15630	15630	15620	15
413	20250227	130500	166849140	15630	15620	15630	15620	141
414	20250227	130400	164646590	15620	15620	15620	15620	3
415	20250227	130300	164599730	15630	15630	15630	15630	12
416	20250227	130200	164412170	15630	15630	15630	15620	27
417	20250227	130100	163990180	15630	15630	15630	15630	1
418	20250227	130000	163974550	15630	15620	15630	15620	12
419	20250227	125900	163787010	15630	15630	15630	15630	0
420	20250227	125800	163787010	15630	15630	15630	15630	13
421	20250227	125700	163583820	15620	15630	15630	15620	73
422	20250227	125600	162443350	15640	15630	15640	15630	57
423	20250227	125500	161552370	15640	15630	15640	15630	15
424	20250227	125400	161317790	15630	15630	15630	15630	0
425	20250227	125300	161317790	15630	15630	15630	15630	0
426	20250227	125200	161317790	15630	15660	15660	15630	18
427	20250227	125100	161036010	15620	15620	15620	15620	0
428	20250227	125000	161036010	15620	15620	15620	15620	1
429	20250227	124900	161020390	15630	15640	15640	15630	3
430	20250227	124800	160973480	15630	15630	15630	15630	1031
431	20250227	124700	144858950	15630	15640	15640	15620	671
432	20250227	124600	134370200	15630	15630	15630	15630	0
433	20250227	124500	134370200	15630	15660	15660	15630	15
434	20250227	124400	134135360	15630	15630	15630	15630	0
435	20250227	124300	134135360	15630	15630	15630	15630	2
436	20250227	124200	134104100	15660	15660	15660	15660	0
437	20250227	124100	134104100	15660	15660	15660	15660	14
438	20250227	124000	133884860	15630	15630	15630	15630	2
439	20250227	123900	133853600	15660	15660	15660	15660	0
440	20250227	123800	133853600	15660	15640	15660	15640	15
441	20250227	123700	133618740	15640	15640	15640	15640	0
442	20250227	123600	133618740	15640	15640	15640	15640	0
443	20250227	123500	133618740	15640	15660	15660	15640	14
444	20250227	123400	133399520	15640	15640	15640	15640	0
445	20250227	123300	133399520	15640	15640	15640	15640	2
446	20250227	123200	133368240	15660	15660	15660	15660	0
447	20250227	123100	133368240	15660	15660	15660	15660	14
448	20250227	123000	133149000	15630	15630	15630	15630	2
449	20250227	122900	133117740	15660	15660	15660	15660	0
450	20250227	122800	133117740	15660	15630	15660	15630	15
451	20250227	122700	132882900	15630	15630	15630	15630	0
452	20250227	122600	132882900	15630	15630	15630	15630	20
453	20250227	122500	132570300	15660	15660	15660	15660	14
454	20250227	122400	132351060	15660	15660	15660	15660	1
455	20250227	122300	132335400	15630	15630	15630	15630	2
456	20250227	122200	132304140	15650	15650	15650	15650	0
457	20250227	122100	132304140	15650	15630	15650	15630	15
458	20250227	122000	132069410	15630	15630	15630	15630	0
459	20250227	121900	132069410	15630	15630	15630	15630	0
460	20250227	121800	132069410	15630	15650	15650	15630	15
461	20250227	121700	131834700	15640	15640	15640	15640	0
462	20250227	121600	131834700	15640	15640	15640	15640	2
463	20250227	121500	131803420	15650	15650	15650	15650	14
464	20250227	121400	131584320	15620	15620	15620	15620	0
465	20250227	121300	131584320	15620	15620	15620	15620	2
466	20250227	121200	131553080	15620	15630	15630	15620	20
467	20250227	121100	131240660	15650	15630	15650	15630	15
468	20250227	121000	131005950	15620	15620	15620	15620	0
469	20250227	120900	131005950	15620	15620	15620	15620	0
470	20250227	120800	131005950	15620	15650	15650	15620	15
471	20250227	120700	130771260	15620	15620	15620	15620	0
472	20250227	120600	130771260	15620	15620	15620	15620	1
473	20250227	120500	130755640	15650	15650	15650	15650	2
474	20250227	120400	130724340	15650	15640	15650	15630	96
475	20250227	120300	129223460	15650	15650	15650	15650	0
476	20250227	120200	129223460	15650	15650	15650	15650	0
477	20250227	120100	129223460	15650	15660	15660	15650	15
478	20250227	120000	128988580	15650	15650	15650	15650	0
479	20250227	115900	128988580	15650	15650	15650	15650	2
480	20250227	115800	128957280	15660	15660	15660	15660	13
481	20250227	115700	128753700	15650	15650	15650	15650	0
482	20250227	115600	128753700	15650	15650	15650	15650	6
483	20250227	115500	128659800	15660	15660	15660	15660	2
484	20250227	115400	128628480	15660	15660	15660	15630	26
485	20250227	115300	128221380	15660	15660	15660	15660	1
486	20250227	115200	128205720	15630	15630	15630	15630	0
487	20250227	115100	128205720	15630	15660	15660	15630	14
488	20250227	115000	127986510	15630	15630	15630	15630	0
489	20250227	114900	127986510	15630	15630	15630	15630	2
490	20250227	114800	127955250	15660	15660	15660	15660	13
491	20250227	114700	127751670	15630	15630	15630	15630	2
492	20250227	114600	127720410	15660	15660	15660	15660	0
493	20250227	114500	127720410	15660	15660	15660	15660	0
494	20250227	114400	127720410	15660	15630	15660	15630	16
495	20250227	114300	127469910	15660	15660	15660	15660	0
496	20250227	114200	127469910	15660	15640	15660	15630	236
497	20250227	114100	123781070	15650	15650	15650	15650	99
498	20250227	114000	122231720	15650	15650	15650	15650	1
499	20250227	113900	122216070	15650	15660	15660	15650	32
500	20250227	113800	121715260	15650	15650	15650	15650	436
501	20250227	113700	114891860	15650	15630	15650	15630	14
502	20250227	113600	114672780	15630	15630	15630	15630	130
503	20250227	113500	112640880	15640	15640	15640	15640	6
504	20250227	113400	112547040	15640	15650	15650	15640	21
505	20250227	113300	112218410	15650	15650	15650	15650	1
506	20250227	113200	112202760	15650	15660	15660	15650	6
507	20250227	113100	112108810	15660	15660	15660	15660	14
508	20250227	113000	111889570	15640	15640	15640	15640	2
509	20250227	112900	111858290	15660	15660	15660	15660	0
510	20250227	112800	111858290	15660	15660	15660	15660	0
511	20250227	112700	111858290	15660	15660	15660	15660	14
512	20250227	112600	111639050	15660	15640	15660	15640	611
513	20250227	112500	102081850	15630	15630	15630	15630	2
514	20250227	112400	102050590	15650	15650	15650	15650	14
515	20250227	112300	101831490	15630	15630	15630	15630	120
516	20250227	112200	99955890	15630	15630	15630	15630	1
517	20250227	112100	99940260	15650	15650	15650	15650	13
518	20250227	112000	99736810	15630	15630	15630	15630	2
519	20250227	111900	99705550	15630	15630	15630	15630	0
520	20250227	111800	99705550	15630	15630	15630	15630	114
521	20250227	111700	97923730	15630	15650	15650	15630	25
522	20250227	111600	97532520	15650	15650	15650	15650	170
523	20250227	111500	94872020	15630	15630	15630	15630	2
524	20250227	111400	94840760	15650	15650	15650	15650	24
525	20250227	111300	94465160	15630	15630	15630	15630	2
526	20250227	111200	94433900	15630	15630	15630	15630	0
527	20250227	111100	94433900	15630	15630	15630	15630	26
528	20250227	111000	94027520	15640	15630	15640	15630	15
529	20250227	110900	93792940	15630	15630	15630	15630	0
530	20250227	110800	93792940	15630	15630	15630	15630	1
531	20250227	110700	93777310	15640	15630	15640	15630	33
532	20250227	110600	93261390	15630	15630	15630	15630	0
533	20250227	110500	93261390	15630	15630	15630	15630	3
534	20250227	110400	93214500	15640	15640	15640	15630	92
535	20250227	110300	91776200	15630	15630	15630	15630	2
536	20250227	110200	91744940	15630	15630	15630	15630	40
537	20250227	110100	91119740	15630	15630	15630	15630	20
538	20250227	110000	90807140	15630	15640	15640	15630	15
539	20250227	105900	90572560	15640	15650	15650	15640	124
540	20250227	105800	88632650	15650	15650	15650	15650	2
541	20250227	105700	88601350	15660	15670	15670	15660	41
542	20250227	105600	87959070	15670	15670	15670	15670	2
543	20250227	105500	87927730	15680	15690	15690	15680	80
544	20250227	105400	86673220	15700	15700	15700	15700	14
545	20250227	105300	86453420	15690	15690	15690	15690	1
546	20250227	105200	86437730	15690	15690	15690	15690	0
547	20250227	105100	86437730	15690	15690	15690	15690	2
548	20250227	105000	86406350	15700	15700	15700	15700	59
549	20250227	104900	85480050	15700	15700	15700	15700	0
550	20250227	104800	85480050	15700	15700	15700	15700	2
551	20250227	104700	85448650	15700	15700	15700	15700	0
552	20250227	104600	85448650	15700	15700	15700	15700	2
553	20250227	104500	85417250	15720	15720	15720	15720	0
554	20250227	104400	85417250	15720	15720	15720	15720	1
555	20250227	104300	85401530	15700	15700	15700	15700	2
556	20250227	104200	85370130	15700	15700	15700	15700	0
557	20250227	104100	85370130	15700	15700	15700	15700	2
558	20250227	104000	85338730	15700	15700	15700	15700	4
559	20250227	103900	85275930	15700	15700	15700	15700	1
560	20250227	103800	85260230	15700	15700	15700	15700	0
561	20250227	103700	85260230	15700	15700	15700	15700	0
562	20250227	103600	85260230	15700	15700	15700	15700	2
563	20250227	103500	85228830	15700	15700	15700	15700	119
564	20250227	103400	83360530	15700	15700	15700	15700	2
565	20250227	103300	83329130	15710	15710	15710	15700	106
566	20250227	103200	81663920	15710	15710	15710	15710	16
567	20250227	103100	81412560	15700	15700	15700	15700	2
568	20250227	103000	81381160	15690	15690	15690	15690	0
569	20250227	102900	81381160	15690	15700	15700	15690	3
570	20250227	102800	81334080	15690	15690	15690	15690	0
571	20250227	102700	81334080	15690	15690	15690	15690	13
572	20250227	102600	81130110	15660	15680	15680	15660	41
573	20250227	102500	80487680	15670	15680	15680	15670	314
574	20250227	102400	75567280	15700	15700	15700	15670	325
575	20250227	102300	70470440	15710	15700	15710	15700	45
576	20250227	102200	69763530	15700	15700	15700	15700	1
577	20250227	102100	69747830	15710	15710	15710	15710	2
578	20250227	102000	69716410	15700	15700	15700	15680	155
579	20250227	101900	67284510	15700	15710	15710	15700	3
580	20250227	101800	67237400	15700	15710	15710	15700	6
581	20250227	101700	67143150	15710	15700	15710	15700	130
582	20250227	101600	65100870	15710	15710	15710	15710	0
583	20250227	101500	65100870	15710	15710	15710	15710	0
584	20250227	101400	65100870	15710	15710	15710	15700	4
585	20250227	101300	65038050	15700	15700	15700	15700	0
586	20250227	101200	65038050	15700	15700	15700	15700	2
587	20250227	101100	65006650	15710	15710	15710	15710	54
588	20250227	101000	64158310	15700	15700	15700	15700	2
589	20250227	100900	64126910	15680	15680	15680	15680	2
590	20250227	100800	64095550	15690	15690	15690	15690	0
591	20250227	100700	64095550	15690	15700	15700	15690	540
592	20250227	100600	55618090	15700	15700	15700	15700	1
593	20250227	100500	55602390	15700	15700	15700	15700	2
594	20250227	100400	55570990	15700	15700	15700	15700	5
595	20250227	100300	55492490	15700	15710	15710	15700	879
596	20250227	100200	41683880	15710	15710	15710	15710	7
597	20250227	100100	41573910	15710	15710	15710	15710	0
598	20250227	100000	41573910	15710	15710	15710	15710	2
599	20250227	095900	41542490	15710	15710	15710	15710	5
600	20250227	095800	41463940	15710	15710	15710	15710	0
601	20250227	095700	41463940	15710	15710	15710	15710	173
602	20250227	095600	38746110	15710	15710	15710	15710	5
603	20250227	095500	38667560	15710	15710	15710	15710	2
604	20250227	095400	38636140	15720	15720	15720	15720	0
605	20250227	095300	38636140	15720	15730	15730	15720	53
606	20250227	095200	37802830	15730	15730	15730	15730	1
607	20250227	095100	37787100	15720	15720	15720	15720	50
608	20250227	095000	37001100	15720	15720	15720	15720	12
609	20250227	094900	36812460	15720	15720	15720	15720	5
610	20250227	094800	36733860	15720	15720	15720	15720	0
611	20250227	094700	36733860	15720	15720	15720	15720	7
612	20250227	094600	36623820	15740	15740	15740	15740	3
613	20250227	094500	36576600	15720	15750	15750	15720	3
614	20250227	094400	36529410	15720	15720	15720	15720	0
615	20250227	094300	36529410	15720	15720	15720	15720	2
616	20250227	094200	36497970	15720	15720	15720	15720	20
617	20250227	094100	36183570	15720	15730	15730	15720	72
618	20250227	094000	35051130	15730	15750	15760	15730	11
619	20250227	093900	34877870	15730	15730	15730	15730	39
620	20250227	093800	34264400	15730	15760	15760	15730	17
621	20250227	093700	33996530	15760	15750	15760	15750	20
622	20250227	093600	33681430	15730	15730	15730	15730	2
623	20250227	093500	33649970	15730	15730	15730	15730	2
624	20250227	093400	33618510	15730	15760	15760	15730	28
625	20250227	093300	33177950	15760	15730	15760	15730	14
626	20250227	093200	32957700	15730	15730	15730	15730	49
627	20250227	093100	32186930	15730	15730	15730	15730	0
628	20250227	093000	32186930	15730	15750	15750	15730	87
629	20250227	092900	30816720	15730	15730	15730	15730	3
630	20250227	092800	30769530	15730	15730	15730	15730	2
631	20250227	092700	30738070	15720	15720	15720	15720	45
632	20250227	092600	30030670	15720	15720	15720	15720	2
633	20250227	092500	29999230	15750	15750	15750	15750	2
634	20250227	092400	29967730	15740	15740	15740	15740	1
635	20250227	092300	29951990	15720	15720	15720	15720	3
636	20250227	092200	29904830	15720	15760	15760	15720	201
637	20250227	092100	26743050	15740	15740	15740	15740	7
638	20250227	092000	26632870	15740	15740	15750	15740	7
639	20250227	091900	26522680	15720	15720	15720	15720	3
640	20250227	091800	26475520	15750	15720	15750	15710	53
641	20250227	091700	25640880	15720	15720	15720	15720	0
642	20250227	091600	25640880	15720	15720	15720	15720	6
643	20250227	091500	25546560	15720	15720	15720	15720	3
644	20250227	091400	25499400	15710	15710	15710	15710	20
645	20250227	091300	25185200	15710	15710	15710	15710	100
646	20250227	091200	23614200	15710	15710	15710	15710	15
647	20250227	091100	23378550	15710	15710	15790	15710	12
648	20250227	091000	23189870	15710	15710	15710	15710	4
649	20250227	090900	23127030	15710	15720	15750	15710	95
650	20250227	090800	21633180	15830	15820	15830	15820	15
651	20250227	090700	21395870	15750	15750	15750	15750	0
652	20250227	090600	21395870	15750	15750	15750	15750	0
653	20250227	090500	21395870	15750	15750	15750	15750	0
654	20250227	090400	21395870	15750	15750	15750	15750	1000
655	20250227	090300	5645870	15700	15700	15700	15700	0
656	20250227	090200	5645870	15700	15750	15750	15700	255
657	20250227	090100	1638860	15790	15790	15790	15790	0
658	20250227	090000	1638860	15790	15740	15790	15740	104