KissMeData/067000/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	194800	162756567	1679	1679	1679	1679	1946
3	20250227	194700	162756567	1679	1679	1679	1679	0
4	20250227	194600	162756567	1679	1679	1679	1679	0
5	20250227	194500	162756567	1679	1679	1679	1679	0
6	20250227	194400	162756567	1679	1679	1679	1679	0
7	20250227	194300	162756567	1679	1679	1679	1679	0
8	20250227	194200	162756567	1679	1679	1679	1679	0
9	20250227	194100	162756567	1679	1679	1679	1679	0
10	20250227	194000	162756567	1679	1679	1679	1679	0
11	20250227	193900	162756567	1679	1679	1679	1679	0
12	20250227	193800	162756567	1679	1679	1679	1679	0
13	20250227	193700	162756567	1679	1679	1679	1679	0
14	20250227	193600	162756567	1679	1679	1679	1679	0
15	20250227	193500	162756567	1679	1679	1679	1679	0
16	20250227	193400	162756567	1679	1679	1679	1679	0
17	20250227	193300	162756567	1679	1679	1679	1679	0
18	20250227	193200	162756567	1679	1679	1679	1679	0
19	20250227	193100	162756567	1679	1679	1679	1679	0
20	20250227	193000	162756567	1679	1679	1679	1679	0
21	20250227	192900	162756567	1679	1679	1679	1679	0
22	20250227	192800	162756567	1679	1679	1679	1679	0
23	20250227	192700	162756567	1679	1679	1679	1679	0
24	20250227	192600	162756567	1679	1679	1679	1679	0
25	20250227	192500	162756567	1679	1679	1679	1679	0
26	20250227	192400	162756567	1679	1679	1679	1679	0
27	20250227	192300	162756567	1679	1679	1679	1679	0
28	20250227	192200	162756567	1679	1679	1679	1679	0
29	20250227	192100	162756567	1679	1679	1679	1679	0
30	20250227	192000	162756567	1679	1679	1679	1679	0
31	20250227	191900	162756567	1679	1679	1679	1679	0
32	20250227	191800	162756567	1679	1679	1679	1679	1946
33	20250227	191700	162756567	1679	1679	1679	1679	0
34	20250227	191600	162756567	1679	1679	1679	1679	0
35	20250227	191500	162756567	1679	1679	1679	1679	0
36	20250227	191400	162756567	1679	1679	1679	1679	0
37	20250227	191300	162756567	1679	1679	1679	1679	0
38	20250227	191200	162756567	1679	1679	1679	1679	0
39	20250227	191100	162756567	1679	1679	1679	1679	0
40	20250227	191000	162756567	1679	1679	1679	1679	0
41	20250227	190900	162756567	1679	1679	1679	1679	0
42	20250227	190800	162756567	1679	1679	1679	1679	0
43	20250227	190700	162756567	1679	1679	1679	1679	0
44	20250227	190600	162756567	1679	1679	1679	1679	0
45	20250227	190500	162756567	1679	1679	1679	1679	0
46	20250227	190400	162756567	1679	1679	1679	1679	0
47	20250227	190300	162756567	1679	1679	1679	1679	0
48	20250227	190200	162756567	1679	1679	1679	1679	0
49	20250227	190100	162756567	1679	1679	1679	1679	0
50	20250227	190000	162756567	1679	1679	1679	1679	0
51	20250227	185900	162756567	1679	1679	1679	1679	0
52	20250227	185800	162756567	1679	1679	1679	1679	0
53	20250227	185700	162756567	1679	1679	1679	1679	0
54	20250227	185600	162756567	1679	1679	1679	1679	0
55	20250227	185500	162756567	1679	1679	1679	1679	0
56	20250227	185400	162756567	1679	1679	1679	1679	0
57	20250227	185300	162756567	1679	1679	1679	1679	0
58	20250227	185200	162756567	1679	1679	1679	1679	0
59	20250227	185100	162756567	1679	1679	1679	1679	0
60	20250227	185000	162756567	1679	1679	1679	1679	0
61	20250227	184900	162756567	1679	1679	1679	1679	0
62	20250227	184800	162756567	1679	1679	1679	1679	1946
63	20250227	184700	162756567	1679	1679	1679	1679	0
64	20250227	184600	162756567	1679	1679	1679	1679	0
65	20250227	184500	162756567	1679	1679	1679	1679	0
66	20250227	184400	162756567	1679	1679	1679	1679	0
67	20250227	184300	162756567	1679	1679	1679	1679	0
68	20250227	184200	162756567	1679	1679	1679	1679	0
69	20250227	184100	162756567	1679	1679	1679	1679	0
70	20250227	184000	162756567	1679	1679	1679	1679	0
71	20250227	183900	162756567	1679	1679	1679	1679	0
72	20250227	183800	162756567	1679	1679	1679	1679	0
73	20250227	183700	162756567	1679	1679	1679	1679	0
74	20250227	183600	162756567	1679	1679	1679	1679	0
75	20250227	183500	162756567	1679	1679	1679	1679	0
76	20250227	183400	162756567	1679	1679	1679	1679	0
77	20250227	183300	162756567	1679	1679	1679	1679	0
78	20250227	183200	162756567	1679	1679	1679	1679	0
79	20250227	183100	162756567	1679	1679	1679	1679	0
80	20250227	183000	162756567	1679	1679	1679	1679	0
81	20250227	182900	162756567	1679	1679	1679	1679	0
82	20250227	182800	162756567	1679	1679	1679	1679	0
83	20250227	182700	162756567	1679	1679	1679	1679	0
84	20250227	182600	162756567	1679	1679	1679	1679	0
85	20250227	182500	162756567	1679	1679	1679	1679	0
86	20250227	182400	162756567	1679	1679	1679	1679	0
87	20250227	182300	162756567	1679	1679	1679	1679	0
88	20250227	182200	162756567	1679	1679	1679	1679	0
89	20250227	182100	162756567	1679	1679	1679	1679	0
90	20250227	182000	162756567	1679	1679	1679	1679	0
91	20250227	181900	162756567	1679	1679	1679	1679	0
92	20250227	181800	162756567	1679	1679	1679	1679	1946
93	20250227	181700	162756567	1679	1679	1679	1679	0
94	20250227	181600	162756567	1679	1679	1679	1679	0
95	20250227	181500	162756567	1679	1679	1679	1679	0
96	20250227	181400	162756567	1679	1679	1679	1679	0
97	20250227	181300	162756567	1679	1679	1679	1679	0
98	20250227	181200	162756567	1679	1679	1679	1679	0
99	20250227	181100	162756567	1679	1679	1679	1679	0
100	20250227	181000	162756567	1679	1679	1679	1679	0
101	20250227	180900	162756567	1679	1679	1679	1679	0
102	20250227	180800	162756567	1679	1679	1679	1679	0
103	20250227	180700	162756567	1679	1679	1679	1679	0
104	20250227	180600	162756567	1679	1679	1679	1679	0
105	20250227	180500	162756567	1679	1679	1679	1679	0
106	20250227	180400	162756567	1679	1679	1679	1679	0
107	20250227	180300	162756567	1679	1679	1679	1679	0
108	20250227	180200	162756567	1679	1679	1679	1679	0
109	20250227	180100	162756567	1679	1679	1679	1679	0
110	20250227	180000	162756567	1679	1679	1679	1679	0
111	20250227	175900	162756567	1679	1679	1679	1679	0
112	20250227	175800	162756567	1679	1679	1679	1679	0
113	20250227	175700	162756567	1679	1679	1679	1679	0
114	20250227	175600	162756567	1679	1679	1679	1679	0
115	20250227	175500	162756567	1679	1679	1679	1679	0
116	20250227	175400	162756567	1679	1679	1679	1679	0
117	20250227	175300	162756567	1679	1679	1679	1679	0
118	20250227	175200	162756567	1679	1679	1679	1679	0
119	20250227	175100	162756567	1679	1679	1679	1679	0
120	20250227	175000	162756567	1679	1679	1679	1679	0
121	20250227	174900	162756567	1679	1679	1679	1679	0
122	20250227	174800	162756567	1679	1679	1679	1679	1946
123	20250227	174700	162756567	1679	1679	1679	1679	0
124	20250227	174600	162756567	1679	1679	1679	1679	0
125	20250227	174500	162756567	1679	1679	1679	1679	0
126	20250227	174400	162756567	1679	1679	1679	1679	0
127	20250227	174300	162756567	1679	1679	1679	1679	0
128	20250227	174200	162756567	1679	1679	1679	1679	0
129	20250227	174100	162756567	1679	1679	1679	1679	0
130	20250227	174000	162756567	1679	1679	1679	1679	0
131	20250227	173900	162756567	1679	1679	1679	1679	0
132	20250227	173800	162756567	1679	1679	1679	1679	0
133	20250227	173700	162756567	1679	1679	1679	1679	0
134	20250227	173600	162756567	1679	1679	1679	1679	0
135	20250227	173500	162756567	1679	1679	1679	1679	0
136	20250227	173400	162756567	1679	1679	1679	1679	0
137	20250227	173300	162756567	1679	1679	1679	1679	0
138	20250227	173200	162756567	1679	1679	1679	1679	0
139	20250227	173100	162756567	1679	1679	1679	1679	0
140	20250227	173000	162756567	1679	1679	1679	1679	0
141	20250227	172900	162756567	1679	1679	1679	1679	0
142	20250227	172800	162756567	1679	1679	1679	1679	0
143	20250227	172700	162756567	1679	1679	1679	1679	0
144	20250227	172600	162756567	1679	1679	1679	1679	0
145	20250227	172500	162756567	1679	1679	1679	1679	0
146	20250227	172400	162756567	1679	1679	1679	1679	0
147	20250227	172300	162756567	1679	1679	1679	1679	0
148	20250227	172200	162756567	1679	1679	1679	1679	0
149	20250227	172100	162756567	1679	1679	1679	1679	0
150	20250227	172000	162756567	1679	1679	1679	1679	0
151	20250227	171900	162756567	1679	1679	1679	1679	0
152	20250227	171800	162756567	1679	1679	1679	1679	1946
153	20250227	171700	162756567	1679	1679	1679	1679	0
154	20250227	171600	162756567	1679	1679	1679	1679	0
155	20250227	171500	162756567	1679	1679	1679	1679	0
156	20250227	171400	162756567	1679	1679	1679	1679	0
157	20250227	171300	162756567	1679	1679	1679	1679	0
158	20250227	171200	162756567	1679	1679	1679	1679	0
159	20250227	171100	162756567	1679	1679	1679	1679	0
160	20250227	171000	162756567	1679	1679	1679	1679	0
161	20250227	170900	162756567	1679	1679	1679	1679	0
162	20250227	170800	162756567	1679	1679	1679	1679	0
163	20250227	170700	162756567	1679	1679	1679	1679	0
164	20250227	170600	162756567	1679	1679	1679	1679	0
165	20250227	170500	162756567	1679	1679	1679	1679	0
166	20250227	170400	162756567	1679	1679	1679	1679	0
167	20250227	170300	162756567	1679	1679	1679	1679	0
168	20250227	170200	162756567	1679	1679	1679	1679	0
169	20250227	170100	162756567	1679	1679	1679	1679	0
170	20250227	170000	162756567	1679	1679	1679	1679	0
171	20250227	165900	162756567	1679	1679	1679	1679	0
172	20250227	165800	162756567	1679	1679	1679	1679	0
173	20250227	165700	162756567	1679	1679	1679	1679	0
174	20250227	165600	162756567	1679	1679	1679	1679	0
175	20250227	165500	162756567	1679	1679	1679	1679	0
176	20250227	165400	162756567	1679	1679	1679	1679	0
177	20250227	165300	162756567	1679	1679	1679	1679	0
178	20250227	165200	162756567	1679	1679	1679	1679	0
179	20250227	165100	162756567	1679	1679	1679	1679	0
180	20250227	165000	162756567	1679	1679	1679	1679	0
181	20250227	164900	162756567	1679	1679	1679	1679	0
182	20250227	164800	162756567	1679	1679	1679	1679	1946
183	20250227	164700	162756567	1679	1679	1679	1679	0
184	20250227	164600	162756567	1679	1679	1679	1679	0
185	20250227	164500	162756567	1679	1679	1679	1679	0
186	20250227	164400	162756567	1679	1679	1679	1679	0
187	20250227	164300	162756567	1679	1679	1679	1679	0
188	20250227	164200	162756567	1679	1679	1679	1679	0
189	20250227	164100	162756567	1679	1679	1679	1679	0
190	20250227	164000	162756567	1679	1679	1679	1679	0
191	20250227	163900	162756567	1679	1679	1679	1679	0
192	20250227	163800	162756567	1679	1679	1679	1679	0
193	20250227	163700	162756567	1679	1679	1679	1679	0
194	20250227	163600	162756567	1679	1679	1679	1679	0
195	20250227	163500	162756567	1679	1679	1679	1679	0
196	20250227	163400	162756567	1679	1679	1679	1679	0
197	20250227	163300	162756567	1679	1679	1679	1679	0
198	20250227	163200	162756567	1679	1679	1679	1679	0
199	20250227	163100	162756567	1679	1679	1679	1679	0
200	20250227	163000	162756567	1679	1679	1679	1679	0
201	20250227	162900	162756567	1679	1679	1679	1679	0
202	20250227	162800	162756567	1679	1679	1679	1679	0
203	20250227	162700	162756567	1679	1679	1679	1679	0
204	20250227	162600	162756567	1679	1679	1679	1679	0
205	20250227	162500	162756567	1679	1679	1679	1679	0
206	20250227	162400	162756567	1679	1679	1679	1679	0
207	20250227	162300	162756567	1679	1679	1679	1679	0
208	20250227	162200	162756567	1679	1679	1679	1679	0
209	20250227	162100	162756567	1679	1679	1679	1679	0
210	20250227	162000	162756567	1679	1679	1679	1679	0
211	20250227	161900	162756567	1679	1679	1679	1679	0
212	20250227	161800	162756567	1679	1679	1679	1679	1946
213	20250227	161700	162756567	1679	1679	1679	1679	0
214	20250227	161600	162756567	1679	1679	1679	1679	0
215	20250227	161500	162756567	1679	1679	1679	1679	0
216	20250227	161400	162756567	1679	1679	1679	1679	0
217	20250227	161300	162756567	1679	1679	1679	1679	0
218	20250227	161200	162756567	1679	1679	1679	1679	0
219	20250227	161100	162756567	1679	1679	1679	1679	0
220	20250227	161000	162756567	1679	1679	1679	1679	0
221	20250227	160900	162756567	1679	1679	1679	1679	0
222	20250227	160800	162756567	1679	1679	1679	1679	0
223	20250227	160700	162756567	1679	1679	1679	1679	0
224	20250227	160600	162756567	1679	1679	1679	1679	0
225	20250227	160500	162756567	1679	1679	1679	1679	0
226	20250227	160400	162756567	1679	1679	1679	1679	0
227	20250227	160300	162756567	1679	1679	1679	1679	0
228	20250227	160200	162756567	1679	1679	1679	1679	0
229	20250227	160100	162756567	1679	1679	1679	1679	0
230	20250227	160000	162756567	1679	1679	1679	1679	0
231	20250227	155900	162756567	1679	1679	1679	1679	0
232	20250227	155800	162756567	1679	1679	1679	1679	0
233	20250227	155700	162756567	1679	1679	1679	1679	0
234	20250227	155600	162756567	1679	1679	1679	1679	0
235	20250227	155500	162756567	1679	1679	1679	1679	0
236	20250227	155400	162756567	1679	1679	1679	1679	0
237	20250227	155300	162756567	1679	1679	1679	1679	0
238	20250227	155200	162756567	1679	1679	1679	1679	0
239	20250227	155100	162756567	1679	1679	1679	1679	0
240	20250227	155000	162756567	1679	1679	1679	1679	0
241	20250227	154900	162756567	1679	1679	1679	1679	0
242	20250227	154800	162756567	1679	1679	1679	1679	1946
243	20250227	154700	162756567	1679	1679	1679	1679	0
244	20250227	154600	162756567	1679	1679	1679	1679	0
245	20250227	154500	162756567	1679	1679	1679	1679	0
246	20250227	154400	162756567	1679	1679	1679	1679	0
247	20250227	154300	162756567	1679	1679	1679	1679	0
248	20250227	154200	162756567	1679	1679	1679	1679	0
249	20250227	154100	162756567	1679	1679	1679	1679	0
250	20250227	154000	162756567	1679	1679	1679	1679	0
251	20250227	153900	162756567	1679	1679	1679	1679	0
252	20250227	153800	162756567	1679	1679	1679	1679	0
253	20250227	153700	162756567	1679	1679	1679	1679	0
254	20250227	153600	162756567	1679	1679	1679	1679	0
255	20250227	153500	162756567	1679	1679	1679	1679	0
256	20250227	153400	162756567	1679	1679	1679	1679	0
257	20250227	153300	162756567	1679	1679	1679	1679	0
258	20250227	153200	162756567	1679	1679	1679	1679	0
259	20250227	153100	162756567	1679	1679	1679	1679	0
260	20250227	153000	162756567	1679	1679	1679	1679	1946
261	20250227	152900	159489233	1663	1663	1663	1663	0
262	20250227	152800	159489233	1663	1663	1663	1663	0
263	20250227	152700	159489233	1663	1663	1663	1663	0
264	20250227	152600	159489233	1663	1663	1663	1663	0
265	20250227	152500	159489233	1663	1663	1663	1663	0
266	20250227	152400	159489233	1663	1663	1663	1663	0
267	20250227	152300	159489233	1663	1663	1663	1663	0
268	20250227	152200	159489233	1663	1663	1663	1663	0
269	20250227	152100	159489233	1663	1663	1663	1663	0
270	20250227	152000	159489233	1663	1663	1663	1663	0
271	20250227	151900	159489233	1663	1663	1663	1661	261
272	20250227	151800	159055636	1663	1663	1663	1663	7
273	20250227	151700	159043995	1663	1663	1663	1663	180
274	20250227	151600	158744655	1663	1663	1663	1663	250
275	20250227	151500	158328905	1661	1662	1664	1661	2127
276	20250227	151400	154794678	1662	1665	1665	1662	3193
277	20250227	151300	149483837	1666	1666	1666	1666	0
278	20250227	151200	149483837	1666	1666	1666	1666	9
279	20250227	151100	149468843	1667	1667	1667	1667	0
280	20250227	151000	149468843	1667	1667	1667	1667	140
281	20250227	150900	149235463	1666	1666	1666	1666	10
282	20250227	150800	149218803	1668	1668	1668	1668	0
283	20250227	150700	149218803	1668	1668	1668	1668	0
284	20250227	150600	149218803	1668	1668	1668	1668	7
285	20250227	150500	149207127	1665	1665	1665	1665	0
286	20250227	150400	149207127	1665	1667	1667	1665	120
287	20250227	150300	149007249	1667	1667	1667	1667	614
288	20250227	150200	147983711	1669	1669	1669	1669	30
289	20250227	150100	147933641	1669	1667	1669	1667	96
290	20250227	150000	147773569	1667	1669	1669	1667	18
291	20250227	145900	147743561	1669	1669	1669	1668	12
292	20250227	145800	147723543	1668	1669	1669	1668	16
293	20250227	145700	147696854	1669	1670	1670	1669	3
294	20250227	145600	147691845	1670	1668	1670	1668	1214
295	20250227	145500	145666884	1668	1668	1668	1668	8
296	20250227	145400	145653540	1668	1668	1668	1668	0
297	20250227	145300	145653540	1668	1668	1668	1668	3
298	20250227	145200	145648536	1665	1665	1665	1665	300
299	20250227	145100	145149036	1665	1668	1668	1665	3049
300	20250227	145000	140069072	1669	1669	1669	1669	22
301	20250227	144900	140032354	1670	1670	1670	1670	77
302	20250227	144800	139903764	1670	1670	1670	1670	120
303	20250227	144700	139703364	1671	1671	1671	1671	0
304	20250227	144600	139703364	1671	1671	1671	1671	0
305	20250227	144500	139703364	1671	1671	1671	1671	18
306	20250227	144400	139673286	1673	1673	1673	1673	0
307	20250227	144300	139673286	1673	1673	1673	1673	1
308	20250227	144200	139671613	1671	1671	1671	1671	0
309	20250227	144100	139671613	1671	1671	1671	1671	0
310	20250227	144000	139671613	1671	1671	1671	1671	0
311	20250227	143900	139671613	1671	1671	1671	1671	66
312	20250227	143800	139561327	1672	1672	1672	1672	0
313	20250227	143700	139561327	1672	1671	1673	1671	75
314	20250227	143600	139435944	1673	1673	1673	1673	1
315	20250227	143500	139434271	1672	1672	1672	1672	0
316	20250227	143400	139434271	1672	1672	1672	1672	50
317	20250227	143300	139350671	1672	1672	1672	1672	2
318	20250227	143200	139347327	1672	1672	1672	1672	163
319	20250227	143100	139074791	1672	1672	1672	1672	59
320	20250227	143000	138976143	1673	1673	1673	1673	300
321	20250227	142900	138474243	1673	1673	1673	1673	0
322	20250227	142800	138474243	1673	1673	1673	1673	0
323	20250227	142700	138474243	1673	1671	1673	1671	11
324	20250227	142600	138455860	1673	1673	1673	1673	0
325	20250227	142500	138455860	1673	1672	1673	1671	108
326	20250227	142400	138275342	1674	1674	1674	1674	0
327	20250227	142300	138275342	1674	1670	1674	1670	23
328	20250227	142200	138236920	1670	1670	1670	1670	242
329	20250227	142100	137832780	1670	1670	1670	1670	0
330	20250227	142000	137832780	1670	1670	1670	1670	0
331	20250227	141900	137832780	1670	1670	1670	1670	5
332	20250227	141800	137824430	1670	1670	1670	1670	33
333	20250227	141700	137769320	1674	1674	1674	1674	0
334	20250227	141600	137769320	1674	1674	1674	1674	0
335	20250227	141500	137769320	1674	1674	1674	1674	0
336	20250227	141400	137769320	1674	1674	1674	1674	1
337	20250227	141300	137767646	1670	1670	1670	1670	0
338	20250227	141200	137767646	1670	1670	1670	1670	0
339	20250227	141100	137767646	1670	1671	1671	1670	37
340	20250227	141000	137705848	1672	1672	1672	1672	31
341	20250227	140900	137654016	1674	1674	1674	1674	0
342	20250227	140800	137654016	1674	1674	1674	1674	0
343	20250227	140700	137654016	1674	1674	1674	1674	0
344	20250227	140600	137654016	1674	1674	1674	1674	0
345	20250227	140500	137654016	1674	1674	1674	1674	0
346	20250227	140400	137654016	1674	1674	1674	1674	0
347	20250227	140300	137654016	1674	1674	1674	1674	0
348	20250227	140200	137654016	1674	1674	1674	1674	0
349	20250227	140100	137654016	1674	1674	1674	1674	0
350	20250227	140000	137654016	1674	1674	1674	1674	0
351	20250227	135900	137654016	1674	1674	1674	1674	0
352	20250227	135800	137654016	1674	1674	1674	1674	0
353	20250227	135700	137654016	1674	1674	1674	1674	800
354	20250227	135600	136314816	1676	1676	1676	1676	0
355	20250227	135500	136314816	1676	1676	1676	1676	0
356	20250227	135400	136314816	1676	1676	1676	1676	0
357	20250227	135300	136314816	1676	1676	1676	1676	59
358	20250227	135200	136215932	1674	1674	1674	1674	0
359	20250227	135100	136215932	1674	1674	1674	1674	41
360	20250227	135000	136147298	1667	1667	1667	1667	780
361	20250227	134900	134847038	1666	1666	1666	1666	0
362	20250227	134800	134847038	1666	1666	1666	1666	0
363	20250227	134700	134847038	1666	1666	1666	1666	0
364	20250227	134600	134847038	1666	1666	1666	1666	0
365	20250227	134500	134847038	1666	1666	1666	1666	0
366	20250227	134400	134847038	1666	1666	1666	1666	0
367	20250227	134300	134847038	1666	1666	1666	1666	0
368	20250227	134200	134847038	1666	1666	1666	1666	0
369	20250227	134100	134847038	1666	1666	1666	1666	0
370	20250227	134000	134847038	1666	1667	1667	1666	1099
371	20250227	133900	133016004	1667	1667	1667	1667	256
372	20250227	133800	132589252	1674	1674	1674	1674	10
373	20250227	133700	132572512	1667	1667	1667	1667	0
374	20250227	133600	132572512	1667	1667	1667	1667	0
375	20250227	133500	132572512	1667	1667	1667	1667	0
376	20250227	133400	132572512	1667	1668	1668	1667	1513
377	20250227	133300	130050241	1667	1667	1667	1667	0
378	20250227	133200	130050241	1667	1670	1674	1667	1151
379	20250227	133100	128129991	1670	1670	1670	1670	0
380	20250227	133000	128129991	1670	1670	1670	1670	0
381	20250227	132900	128129991	1670	1670	1670	1670	0
382	20250227	132800	128129991	1670	1670	1670	1670	0
383	20250227	132700	128129991	1670	1672	1672	1670	300
384	20250227	132600	127628981	1673	1673	1673	1673	0
385	20250227	132500	127628981	1673	1673	1673	1673	0
386	20250227	132400	127628981	1673	1673	1673	1673	0
387	20250227	132300	127628981	1673	1673	1673	1673	0
388	20250227	132200	127628981	1673	1673	1673	1673	0
389	20250227	132100	127628981	1673	1673	1673	1673	0
390	20250227	132000	127628981	1673	1673	1673	1673	0
391	20250227	131900	127628981	1673	1674	1674	1673	55
392	20250227	131800	127536958	1674	1674	1674	1674	0
393	20250227	131700	127536958	1674	1674	1674	1674	9
394	20250227	131600	127521892	1674	1674	1674	1674	14
395	20250227	131500	127498456	1673	1673	1673	1673	0
396	20250227	131400	127498456	1673	1675	1675	1673	309
397	20250227	131300	126980899	1675	1675	1675	1675	0
398	20250227	131200	126980899	1675	1673	1675	1673	4
399	20250227	131100	126974205	1672	1672	1672	1672	0
400	20250227	131000	126974205	1672	1672	1672	1672	0
401	20250227	130900	126974205	1672	1672	1672	1672	20
402	20250227	130800	126940765	1672	1672	1672	1672	3
403	20250227	130700	126935749	1676	1676	1676	1676	0
404	20250227	130600	126935749	1676	1676	1676	1676	0
405	20250227	130500	126935749	1676	1676	1676	1676	0
406	20250227	130400	126935749	1676	1676	1676	1676	0
407	20250227	130300	126935749	1676	1676	1676	1676	0
408	20250227	130200	126935749	1676	1676	1676	1676	0
409	20250227	130100	126935749	1676	1674	1676	1674	65
410	20250227	130000	126826833	1673	1673	1673	1673	0
411	20250227	125900	126826833	1673	1673	1673	1673	0
412	20250227	125800	126826833	1673	1673	1673	1673	0
413	20250227	125700	126826833	1673	1673	1673	1673	0
414	20250227	125600	126826833	1673	1673	1673	1673	0
415	20250227	125500	126826833	1673	1673	1673	1673	0
416	20250227	125400	126826833	1673	1673	1673	1673	0
417	20250227	125300	126826833	1673	1673	1673	1673	999
418	20250227	125200	125155506	1673	1673	1673	1673	0
419	20250227	125100	125155506	1673	1673	1673	1673	0
420	20250227	125000	125155506	1673	1673	1673	1673	40
421	20250227	124900	125088586	1674	1674	1674	1674	0
422	20250227	124800	125088586	1674	1673	1674	1673	1361
423	20250227	124700	122811624	1673	1673	1673	1673	0
424	20250227	124600	122811624	1673	1673	1673	1673	0
425	20250227	124500	122811624	1673	1673	1673	1673	0
426	20250227	124400	122811624	1673	1673	1673	1673	0
427	20250227	124300	122811624	1673	1673	1673	1673	0
428	20250227	124200	122811624	1673	1673	1673	1673	0
429	20250227	124100	122811624	1673	1673	1673	1673	128
430	20250227	124000	122597480	1676	1676	1676	1676	2
431	20250227	123900	122594128	1673	1673	1673	1673	0
432	20250227	123800	122594128	1673	1673	1673	1673	0
433	20250227	123700	122594128	1673	1673	1673	1673	0
434	20250227	123600	122594128	1673	1673	1673	1673	0
435	20250227	123500	122594128	1673	1673	1673	1673	0
436	20250227	123400	122594128	1673	1673	1673	1673	0
437	20250227	123300	122594128	1673	1673	1673	1673	0
438	20250227	123200	122594128	1673	1673	1673	1673	0
439	20250227	123100	122594128	1673	1673	1673	1673	0
440	20250227	123000	122594128	1673	1673	1673	1673	0
441	20250227	122900	122594128	1673	1673	1673	1673	0
442	20250227	122800	122594128	1673	1673	1673	1673	0
443	20250227	122700	122594128	1673	1673	1673	1673	113
444	20250227	122600	122405079	1673	1674	1674	1673	500
445	20250227	122500	121568472	1676	1675	1676	1675	206
446	20250227	122400	121223421	1676	1676	1676	1676	0
447	20250227	122300	121223421	1676	1676	1676	1676	8
448	20250227	122200	121210013	1679	1679	1679	1679	0
449	20250227	122100	121210013	1679	1679	1679	1679	0
450	20250227	122000	121210013	1679	1679	1679	1679	2
451	20250227	121900	121206655	1675	1675	1675	1675	0
452	20250227	121800	121206655	1675	1675	1675	1675	9
453	20250227	121700	121191580	1676	1676	1676	1676	0
454	20250227	121600	121191580	1676	1676	1676	1676	10
455	20250227	121500	121174820	1677	1677	1677	1677	10
456	20250227	121400	121158050	1677	1677	1677	1677	0
457	20250227	121300	121158050	1677	1677	1677	1677	0
458	20250227	121200	121158050	1677	1677	1677	1677	0
459	20250227	121100	121158050	1677	1674	1677	1674	2982
460	20250227	121000	116166169	1674	1674	1674	1674	210
461	20250227	120900	115814629	1674	1674	1674	1674	0
462	20250227	120800	115814629	1674	1674	1674	1674	0
463	20250227	120700	115814629	1674	1674	1674	1674	0
464	20250227	120600	115814629	1674	1674	1674	1674	0
465	20250227	120500	115814629	1674	1674	1674	1674	0
466	20250227	120400	115814629	1674	1676	1676	1674	916
467	20250227	120300	114281036	1675	1675	1675	1675	0
468	20250227	120200	114281036	1675	1675	1675	1675	0
469	20250227	120100	114281036	1675	1675	1675	1675	0
470	20250227	120000	114281036	1675	1675	1675	1675	0
471	20250227	115900	114281036	1675	1675	1675	1675	0
472	20250227	115800	114281036	1675	1675	1675	1675	0
473	20250227	115700	114281036	1675	1675	1675	1675	2
474	20250227	115600	114277686	1676	1676	1676	1676	0
475	20250227	115500	114277686	1676	1676	1676	1676	0
476	20250227	115400	114277686	1676	1676	1676	1676	22
477	20250227	115300	114240814	1679	1679	1679	1679	0
478	20250227	115200	114240814	1679	1679	1679	1679	0
479	20250227	115100	114240814	1679	1679	1679	1679	0
480	20250227	115000	114240814	1679	1679	1679	1679	1
481	20250227	114900	114239135	1675	1675	1675	1675	0
482	20250227	114800	114239135	1675	1675	1675	1675	0
483	20250227	114700	114239135	1675	1675	1675	1675	0
484	20250227	114600	114239135	1675	1675	1675	1675	0
485	20250227	114500	114239135	1675	1675	1675	1675	0
486	20250227	114400	114239135	1675	1675	1675	1675	0
487	20250227	114300	114239135	1675	1675	1675	1675	0
488	20250227	114200	114239135	1675	1675	1675	1675	0
489	20250227	114100	114239135	1675	1675	1675	1675	0
490	20250227	114000	114239135	1675	1675	1675	1675	0
491	20250227	113900	114239135	1675	1675	1675	1675	0
492	20250227	113800	114239135	1675	1675	1675	1675	0
493	20250227	113700	114239135	1675	1675	1675	1675	0
494	20250227	113600	114239135	1675	1678	1678	1675	2007
495	20250227	113500	110874410	1675	1674	1677	1674	12
496	20250227	113400	110854309	1677	1675	1677	1675	34
497	20250227	113300	110797323	1674	1673	1674	1673	494
498	20250227	113200	109970860	1673	1673	1673	1673	4
499	20250227	113100	109964168	1673	1673	1673	1673	0
500	20250227	113000	109964168	1673	1673	1673	1673	0
501	20250227	112900	109964168	1673	1673	1673	1673	1
502	20250227	112800	109962495	1669	1669	1669	1669	0
503	20250227	112700	109962495	1669	1669	1669	1669	0
504	20250227	112600	109962495	1669	1669	1669	1669	0
505	20250227	112500	109962495	1669	1669	1669	1669	0
506	20250227	112400	109962495	1669	1669	1669	1669	0
507	20250227	112300	109962495	1669	1669	1669	1669	0
508	20250227	112200	109962495	1669	1670	1670	1669	62
509	20250227	112100	109858962	1673	1673	1673	1673	1
510	20250227	112000	109857289	1673	1668	1673	1666	3001
511	20250227	111900	104856315	1670	1670	1670	1670	0
512	20250227	111800	104856315	1670	1670	1670	1670	0
513	20250227	111700	104856315	1670	1670	1670	1670	0
514	20250227	111600	104856315	1670	1670	1670	1670	1001
515	20250227	111500	103184645	1667	1667	1667	1667	24
516	20250227	111400	103144637	1666	1666	1666	1666	0
517	20250227	111300	103144637	1666	1666	1666	1666	0
518	20250227	111200	103144637	1666	1666	1666	1666	0
519	20250227	111100	103144637	1666	1666	1666	1666	423
520	20250227	111000	102439919	1666	1668	1668	1666	700
521	20250227	110900	101273177	1667	1667	1667	1667	375
522	20250227	110800	100648052	1667	1667	1667	1667	304
523	20250227	110700	100141284	1670	1670	1670	1670	0
524	20250227	110600	100141284	1670	1670	1670	1670	894
525	20250227	110500	98648304	1670	1671	1671	1670	3029
526	20250227	110400	93588409	1672	1673	1673	1672	1111
527	20250227	110300	91730707	1674	1674	1674	1674	8
528	20250227	110200	91717315	1677	1677	1677	1677	0
529	20250227	110100	91717315	1677	1677	1677	1677	1
530	20250227	110000	91715638	1671	1671	1671	1671	0
531	20250227	105900	91715638	1671	1671	1671	1671	1
532	20250227	105800	91713967	1671	1671	1671	1671	5
533	20250227	105700	91705612	1671	1675	1675	1671	10418
534	20250227	105600	74275615	1675	1675	1675	1675	50
535	20250227	105500	74191865	1675	1675	1675	1675	7
536	20250227	105400	74180140	1674	1674	1674	1674	0
537	20250227	105300	74180140	1674	1674	1674	1674	0
538	20250227	105200	74180140	1674	1675	1675	1674	1585
539	20250227	105100	71526205	1676	1678	1682	1676	37
540	20250227	105000	71464110	1682	1682	1682	1682	5
541	20250227	104900	71455700	1682	1682	1682	1682	122
542	20250227	104800	71250496	1682	1683	1683	1682	5
543	20250227	104700	71242084	1683	1683	1683	1683	5
544	20250227	104600	71233669	1684	1684	1684	1684	0
545	20250227	104500	71233669	1684	1684	1684	1684	0
546	20250227	104400	71233669	1684	1684	1684	1684	0
547	20250227	104300	71233669	1684	1684	1684	1684	0
548	20250227	104200	71233669	1684	1684	1684	1684	0
549	20250227	104100	71233669	1684	1684	1684	1684	0
550	20250227	104000	71233669	1684	1684	1684	1684	0
551	20250227	103900	71233669	1684	1684	1684	1684	0
552	20250227	103800	71233669	1684	1677	1684	1675	551
553	20250227	103700	70310393	1684	1685	1685	1684	14
554	20250227	103600	70286804	1685	1685	1685	1685	2
555	20250227	103500	70283434	1685	1685	1685	1685	2
556	20250227	103400	70280064	1685	1685	1685	1685	2
557	20250227	103300	70276694	1685	1685	1685	1685	1
558	20250227	103200	70275009	1685	1685	1685	1685	1
559	20250227	103100	70273324	1685	1685	1685	1685	5
560	20250227	103000	70264899	1685	1685	1685	1685	0
561	20250227	102900	70264899	1685	1685	1685	1685	10
562	20250227	102800	70248049	1675	1675	1675	1675	0
563	20250227	102700	70248049	1675	1682	1682	1675	1130
564	20250227	102600	68354090	1683	1685	1685	1683	6
565	20250227	102500	68343988	1685	1685	1685	1685	48
566	20250227	102400	68263108	1685	1685	1685	1685	6
567	20250227	102300	68252998	1685	1685	1685	1685	6
568	20250227	102200	68242888	1685	1685	1685	1685	10
569	20250227	102100	68226038	1685	1684	1685	1684	3
570	20250227	102000	68220984	1682	1682	1682	1682	0
571	20250227	101900	68220984	1682	1685	1685	1682	9
572	20250227	101800	68205840	1685	1685	1685	1685	104
573	20250227	101700	68030600	1685	1685	1685	1685	4
574	20250227	101600	68023860	1685	1683	1685	1683	10000
575	20250227	101500	51177246	1683	1683	1683	1683	4
576	20250227	101400	51170514	1683	1683	1683	1683	0
577	20250227	101300	51170514	1683	1683	1683	1683	5
578	20250227	101200	51162099	1683	1683	1683	1683	0
579	20250227	101100	51162099	1683	1683	1683	1683	4
580	20250227	101000	51155367	1683	1683	1683	1683	4
581	20250227	100900	51148635	1683	1683	1683	1683	2
582	20250227	100800	51145269	1680	1683	1683	1680	7
583	20250227	100700	51133491	1683	1683	1683	1683	0
584	20250227	100600	51133491	1683	1683	1683	1683	6
585	20250227	100500	51123393	1683	1683	1683	1683	0
586	20250227	100400	51123393	1683	1676	1683	1676	8
587	20250227	100300	51109936	1683	1683	1683	1683	0
588	20250227	100200	51109936	1683	1683	1683	1683	2508
589	20250227	100100	46888972	1683	1683	1683	1683	5
590	20250227	100000	46880557	1683	1683	1683	1683	13
591	20250227	095900	46858678	1683	1683	1683	1683	38
592	20250227	095800	46794724	1675	1675	1675	1675	0
593	20250227	095700	46794724	1675	1679	1679	1675	879
594	20250227	095600	45321831	1683	1683	1683	1683	28
595	20250227	095500	45274707	1679	1683	1683	1679	71
596	20250227	095400	45155463	1683	1683	1683	1683	0
597	20250227	095300	45155463	1683	1683	1683	1683	8
598	20250227	095200	45141999	1682	1682	1682	1682	5
599	20250227	095100	45133589	1682	1682	1682	1682	8
600	20250227	095000	45120133	1682	1675	1682	1675	528
601	20250227	094900	44235537	1675	1675	1675	1675	0
602	20250227	094800	44235537	1675	1675	1675	1675	2
603	20250227	094700	44232187	1682	1682	1682	1682	0
604	20250227	094600	44232187	1682	1682	1682	1682	12
605	20250227	094500	44212003	1682	1682	1682	1682	10
606	20250227	094400	44195183	1682	1682	1682	1682	11
607	20250227	094300	44176681	1683	1683	1683	1683	0
608	20250227	094200	44176681	1683	1683	1683	1683	0
609	20250227	094100	44176681	1683	1683	1683	1683	0
610	20250227	094000	44176681	1683	1683	1683	1683	2
611	20250227	093900	44173315	1673	1673	1673	1673	0
612	20250227	093800	44173315	1673	1673	1673	1673	0
613	20250227	093700	44173315	1673	1673	1673	1673	0
614	20250227	093600	44173315	1673	1673	1673	1673	0
615	20250227	093500	44173315	1673	1674	1674	1673	1512
616	20250227	093400	41643033	1674	1674	1674	1674	0
617	20250227	093300	41643033	1674	1674	1674	1674	4
618	20250227	093200	41636337	1685	1685	1685	1685	0
619	20250227	093100	41636337	1685	1684	1685	1684	2
620	20250227	093000	41632968	1672	1672	1672	1672	0
621	20250227	092900	41632968	1672	1672	1672	1672	1
622	20250227	092800	41631296	1685	1685	1685	1685	0
623	20250227	092700	41631296	1685	1682	1685	1671	3003
624	20250227	092600	36571701	1671	1683	1683	1671	668
625	20250227	092500	35455461	1682	1682	1682	1682	600
626	20250227	092400	34446261	1682	1670	1682	1670	6
627	20250227	092300	34436181	1684	1684	1684	1684	0
628	20250227	092200	34436181	1684	1684	1684	1684	0
629	20250227	092100	34436181	1684	1684	1684	1684	0
630	20250227	092000	34436181	1684	1684	1684	1684	1
631	20250227	091900	34434497	1684	1684	1684	1684	1
632	20250227	091800	34432813	1670	1670	1670	1670	89
633	20250227	091700	34284183	1671	1670	1671	1670	67
634	20250227	091600	34172274	1670	1670	1670	1670	320
635	20250227	091500	33637874	1670	1675	1675	1670	2361
636	20250227	091400	29693480	1675	1687	1687	1675	302
637	20250227	091300	29187606	1687	1687	1687	1687	1
638	20250227	091200	29185919	1676	1681	1681	1676	3078
639	20250227	091100	24022191	1680	1697	1697	1680	6467
640	20250227	091000	13154913	1683	1683	1683	1683	591
641	20250227	090900	12160260	1699	1700	1700	1685	411
642	20250227	090800	11467561	1700	1685	1700	1683	569
643	20250227	090700	10509110	1701	1685	1702	1683	497
644	20250227	090600	9666783	1687	1688	1688	1687	100
645	20250227	090500	9498033	1704	1704	1704	1704	31
646	20250227	090400	9445209	1704	1704	1704	1704	209
647	20250227	090300	9089073	1704	1705	1705	1704	458
648	20250227	090200	8308186	1682	1706	1706	1682	4701
649	20250227	090100	350437	1706	1706	1706	1706	7
650	20250227	090000	338495	1706	1691	1707	1691	197