KissMeData/009290/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	185300	97969060	5660	5660	5660	5660	370
3	20250227	185200	97969060	5660	5660	5660	5660	0
4	20250227	185100	97969060	5660	5660	5660	5660	0
5	20250227	185000	97969060	5660	5660	5660	5660	0
6	20250227	184900	97969060	5660	5660	5660	5660	0
7	20250227	184800	97969060	5660	5660	5660	5660	0
8	20250227	184700	97969060	5660	5660	5660	5660	0
9	20250227	184600	97969060	5660	5660	5660	5660	0
10	20250227	184500	97969060	5660	5660	5660	5660	0
11	20250227	184400	97969060	5660	5660	5660	5660	0
12	20250227	184300	97969060	5660	5660	5660	5660	0
13	20250227	184200	97969060	5660	5660	5660	5660	0
14	20250227	184100	97969060	5660	5660	5660	5660	0
15	20250227	184000	97969060	5660	5660	5660	5660	0
16	20250227	183900	97969060	5660	5660	5660	5660	0
17	20250227	183800	97969060	5660	5660	5660	5660	0
18	20250227	183700	97969060	5660	5660	5660	5660	0
19	20250227	183600	97969060	5660	5660	5660	5660	0
20	20250227	183500	97969060	5660	5660	5660	5660	0
21	20250227	183400	97969060	5660	5660	5660	5660	0
22	20250227	183300	97969060	5660	5660	5660	5660	0
23	20250227	183200	97969060	5660	5660	5660	5660	0
24	20250227	183100	97969060	5660	5660	5660	5660	0
25	20250227	183000	97969060	5660	5660	5660	5660	0
26	20250227	182900	97969060	5660	5660	5660	5660	0
27	20250227	182800	97969060	5660	5660	5660	5660	0
28	20250227	182700	97969060	5660	5660	5660	5660	0
29	20250227	182600	97969060	5660	5660	5660	5660	0
30	20250227	182500	97969060	5660	5660	5660	5660	0
31	20250227	182400	97969060	5660	5660	5660	5660	0
32	20250227	182300	97969060	5660	5660	5660	5660	370
33	20250227	182200	97969060	5660	5660	5660	5660	0
34	20250227	182100	97969060	5660	5660	5660	5660	0
35	20250227	182000	97969060	5660	5660	5660	5660	0
36	20250227	181900	97969060	5660	5660	5660	5660	0
37	20250227	181800	97969060	5660	5660	5660	5660	0
38	20250227	181700	97969060	5660	5660	5660	5660	0
39	20250227	181600	97969060	5660	5660	5660	5660	0
40	20250227	181500	97969060	5660	5660	5660	5660	0
41	20250227	181400	97969060	5660	5660	5660	5660	0
42	20250227	181300	97969060	5660	5660	5660	5660	0
43	20250227	181200	97969060	5660	5660	5660	5660	0
44	20250227	181100	97969060	5660	5660	5660	5660	0
45	20250227	181000	97969060	5660	5660	5660	5660	0
46	20250227	180900	97969060	5660	5660	5660	5660	0
47	20250227	180800	97969060	5660	5660	5660	5660	0
48	20250227	180700	97969060	5660	5660	5660	5660	0
49	20250227	180600	97969060	5660	5660	5660	5660	0
50	20250227	180500	97969060	5660	5660	5660	5660	0
51	20250227	180400	97969060	5660	5660	5660	5660	0
52	20250227	180300	97969060	5660	5660	5660	5660	0
53	20250227	180200	97969060	5660	5660	5660	5660	0
54	20250227	180100	97969060	5660	5660	5660	5660	0
55	20250227	180000	97969060	5660	5660	5660	5660	0
56	20250227	175900	97969060	5660	5660	5660	5660	0
57	20250227	175800	97969060	5660	5660	5660	5660	0
58	20250227	175700	97969060	5660	5660	5660	5660	0
59	20250227	175600	97969060	5660	5660	5660	5660	0
60	20250227	175500	97969060	5660	5660	5660	5660	0
61	20250227	175400	97969060	5660	5660	5660	5660	0
62	20250227	175300	97969060	5660	5660	5660	5660	370
63	20250227	175200	97969060	5660	5660	5660	5660	0
64	20250227	175100	97969060	5660	5660	5660	5660	0
65	20250227	175000	97969060	5660	5660	5660	5660	0
66	20250227	174900	97969060	5660	5660	5660	5660	0
67	20250227	174800	97969060	5660	5660	5660	5660	0
68	20250227	174700	97969060	5660	5660	5660	5660	0
69	20250227	174600	97969060	5660	5660	5660	5660	0
70	20250227	174500	97969060	5660	5660	5660	5660	0
71	20250227	174400	97969060	5660	5660	5660	5660	0
72	20250227	174300	97969060	5660	5660	5660	5660	0
73	20250227	174200	97969060	5660	5660	5660	5660	0
74	20250227	174100	97969060	5660	5660	5660	5660	0
75	20250227	174000	97969060	5660	5660	5660	5660	0
76	20250227	173900	97969060	5660	5660	5660	5660	0
77	20250227	173800	97969060	5660	5660	5660	5660	0
78	20250227	173700	97969060	5660	5660	5660	5660	0
79	20250227	173600	97969060	5660	5660	5660	5660	0
80	20250227	173500	97969060	5660	5660	5660	5660	0
81	20250227	173400	97969060	5660	5660	5660	5660	0
82	20250227	173300	97969060	5660	5660	5660	5660	0
83	20250227	173200	97969060	5660	5660	5660	5660	0
84	20250227	173100	97969060	5660	5660	5660	5660	0
85	20250227	173000	97969060	5660	5660	5660	5660	0
86	20250227	172900	97969060	5660	5660	5660	5660	0
87	20250227	172800	97969060	5660	5660	5660	5660	0
88	20250227	172700	97969060	5660	5660	5660	5660	0
89	20250227	172600	97969060	5660	5660	5660	5660	0
90	20250227	172500	97969060	5660	5660	5660	5660	0
91	20250227	172400	97969060	5660	5660	5660	5660	0
92	20250227	172300	97969060	5660	5660	5660	5660	370
93	20250227	172200	97969060	5660	5660	5660	5660	0
94	20250227	172100	97969060	5660	5660	5660	5660	0
95	20250227	172000	97969060	5660	5660	5660	5660	0
96	20250227	171900	97969060	5660	5660	5660	5660	0
97	20250227	171800	97969060	5660	5660	5660	5660	0
98	20250227	171700	97969060	5660	5660	5660	5660	0
99	20250227	171600	97969060	5660	5660	5660	5660	0
100	20250227	171500	97969060	5660	5660	5660	5660	0
101	20250227	171400	97969060	5660	5660	5660	5660	0
102	20250227	171300	97969060	5660	5660	5660	5660	0
103	20250227	171200	97969060	5660	5660	5660	5660	0
104	20250227	171100	97969060	5660	5660	5660	5660	0
105	20250227	171000	97969060	5660	5660	5660	5660	0
106	20250227	170900	97969060	5660	5660	5660	5660	0
107	20250227	170800	97969060	5660	5660	5660	5660	0
108	20250227	170700	97969060	5660	5660	5660	5660	0
109	20250227	170600	97969060	5660	5660	5660	5660	0
110	20250227	170500	97969060	5660	5660	5660	5660	0
111	20250227	170400	97969060	5660	5660	5660	5660	0
112	20250227	170300	97969060	5660	5660	5660	5660	0
113	20250227	170200	97969060	5660	5660	5660	5660	0
114	20250227	170100	97969060	5660	5660	5660	5660	0
115	20250227	170000	97969060	5660	5660	5660	5660	0
116	20250227	165900	97969060	5660	5660	5660	5660	0
117	20250227	165800	97969060	5660	5660	5660	5660	0
118	20250227	165700	97969060	5660	5660	5660	5660	0
119	20250227	165600	97969060	5660	5660	5660	5660	0
120	20250227	165500	97969060	5660	5660	5660	5660	0
121	20250227	165400	97969060	5660	5660	5660	5660	0
122	20250227	165300	97969060	5660	5660	5660	5660	370
123	20250227	165200	97969060	5660	5660	5660	5660	0
124	20250227	165100	97969060	5660	5660	5660	5660	0
125	20250227	165000	97969060	5660	5660	5660	5660	0
126	20250227	164900	97969060	5660	5660	5660	5660	0
127	20250227	164800	97969060	5660	5660	5660	5660	0
128	20250227	164700	97969060	5660	5660	5660	5660	0
129	20250227	164600	97969060	5660	5660	5660	5660	0
130	20250227	164500	97969060	5660	5660	5660	5660	0
131	20250227	164400	97969060	5660	5660	5660	5660	0
132	20250227	164300	97969060	5660	5660	5660	5660	0
133	20250227	164200	97969060	5660	5660	5660	5660	0
134	20250227	164100	97969060	5660	5660	5660	5660	0
135	20250227	164000	97969060	5660	5660	5660	5660	0
136	20250227	163900	97969060	5660	5660	5660	5660	0
137	20250227	163800	97969060	5660	5660	5660	5660	0
138	20250227	163700	97969060	5660	5660	5660	5660	0
139	20250227	163600	97969060	5660	5660	5660	5660	0
140	20250227	163500	97969060	5660	5660	5660	5660	0
141	20250227	163400	97969060	5660	5660	5660	5660	0
142	20250227	163300	97969060	5660	5660	5660	5660	0
143	20250227	163200	97969060	5660	5660	5660	5660	0
144	20250227	163100	97969060	5660	5660	5660	5660	0
145	20250227	163000	97969060	5660	5660	5660	5660	0
146	20250227	162900	97969060	5660	5660	5660	5660	0
147	20250227	162800	97969060	5660	5660	5660	5660	0
148	20250227	162700	97969060	5660	5660	5660	5660	0
149	20250227	162600	97969060	5660	5660	5660	5660	0
150	20250227	162500	97969060	5660	5660	5660	5660	0
151	20250227	162400	97969060	5660	5660	5660	5660	0
152	20250227	162300	97969060	5660	5660	5660	5660	370
153	20250227	162200	97969060	5660	5660	5660	5660	0
154	20250227	162100	97969060	5660	5660	5660	5660	0
155	20250227	162000	97969060	5660	5660	5660	5660	0
156	20250227	161900	97969060	5660	5660	5660	5660	0
157	20250227	161800	97969060	5660	5660	5660	5660	0
158	20250227	161700	97969060	5660	5660	5660	5660	0
159	20250227	161600	97969060	5660	5660	5660	5660	0
160	20250227	161500	97969060	5660	5660	5660	5660	0
161	20250227	161400	97969060	5660	5660	5660	5660	0
162	20250227	161300	97969060	5660	5660	5660	5660	0
163	20250227	161200	97969060	5660	5660	5660	5660	0
164	20250227	161100	97969060	5660	5660	5660	5660	0
165	20250227	161000	97969060	5660	5660	5660	5660	0
166	20250227	160900	97969060	5660	5660	5660	5660	0
167	20250227	160800	97969060	5660	5660	5660	5660	0
168	20250227	160700	97969060	5660	5660	5660	5660	0
169	20250227	160600	97969060	5660	5660	5660	5660	0
170	20250227	160500	97969060	5660	5660	5660	5660	0
171	20250227	160400	97969060	5660	5660	5660	5660	0
172	20250227	160300	97969060	5660	5660	5660	5660	0
173	20250227	160200	97969060	5660	5660	5660	5660	0
174	20250227	160100	97969060	5660	5660	5660	5660	0
175	20250227	160000	97969060	5660	5660	5660	5660	0
176	20250227	155900	97969060	5660	5660	5660	5660	0
177	20250227	155800	97969060	5660	5660	5660	5660	0
178	20250227	155700	97969060	5660	5660	5660	5660	0
179	20250227	155600	97969060	5660	5660	5660	5660	0
180	20250227	155500	97969060	5660	5660	5660	5660	0
181	20250227	155400	97969060	5660	5660	5660	5660	0
182	20250227	155300	97969060	5660	5660	5660	5660	370
183	20250227	155200	97969060	5660	5660	5660	5660	0
184	20250227	155100	97969060	5660	5660	5660	5660	0
185	20250227	155000	97969060	5660	5660	5660	5660	0
186	20250227	154900	97969060	5660	5660	5660	5660	0
187	20250227	154800	97969060	5660	5660	5660	5660	0
188	20250227	154700	97969060	5660	5660	5660	5660	0
189	20250227	154600	97969060	5660	5660	5660	5660	0
190	20250227	154500	97969060	5660	5660	5660	5660	0
191	20250227	154400	97969060	5660	5660	5660	5660	0
192	20250227	154300	97969060	5660	5660	5660	5660	0
193	20250227	154200	97969060	5660	5660	5660	5660	0
194	20250227	154100	97969060	5660	5660	5660	5660	0
195	20250227	154000	97969060	5660	5660	5660	5660	0
196	20250227	153900	97969060	5660	5660	5660	5660	0
197	20250227	153800	97969060	5660	5660	5660	5660	0
198	20250227	153700	97969060	5660	5660	5660	5660	0
199	20250227	153600	97969060	5660	5660	5660	5660	0
200	20250227	153500	97969060	5660	5660	5660	5660	0
201	20250227	153400	97969060	5660	5660	5660	5660	0
202	20250227	153300	97969060	5660	5660	5660	5660	0
203	20250227	153200	97969060	5660	5660	5660	5660	0
204	20250227	153100	97969060	5660	5660	5660	5660	0
205	20250227	153000	97969060	5660	5660	5660	5660	370
206	20250227	152900	95874860	5650	5650	5650	5650	0
207	20250227	152800	95874860	5650	5650	5650	5650	0
208	20250227	152700	95874860	5650	5650	5650	5650	0
209	20250227	152600	95874860	5650	5650	5650	5650	0
210	20250227	152500	95874860	5650	5650	5650	5650	0
211	20250227	152400	95874860	5650	5650	5650	5650	0
212	20250227	152300	95874860	5650	5650	5650	5650	0
213	20250227	152200	95874860	5650	5650	5650	5650	0
214	20250227	152100	95874860	5650	5650	5650	5650	0
215	20250227	152000	95874860	5650	5650	5650	5650	0
216	20250227	151900	95874860	5650	5660	5660	5640	327
217	20250227	151800	94029780	5670	5670	5670	5670	2
218	20250227	151700	94018440	5660	5660	5660	5660	0
219	20250227	151600	94018440	5660	5660	5660	5660	2
220	20250227	151500	94007120	5660	5660	5660	5660	1
221	20250227	151400	94001460	5660	5660	5660	5660	13
222	20250227	151300	93927880	5660	5660	5660	5660	0
223	20250227	151200	93927880	5660	5640	5660	5640	2
224	20250227	151100	93916580	5640	5640	5640	5640	0
225	20250227	151000	93916580	5640	5640	5640	5640	0
226	20250227	150900	93916580	5640	5640	5640	5640	1
227	20250227	150800	93910940	5640	5640	5640	5640	0
228	20250227	150700	93910940	5640	5640	5640	5640	1
229	20250227	150600	93905300	5640	5640	5640	5640	0
230	20250227	150500	93905300	5640	5640	5640	5640	1
231	20250227	150400	93899660	5640	5640	5650	5640	520
232	20250227	150300	90966810	5640	5650	5650	5640	34
233	20250227	150200	90774720	5650	5640	5650	5640	10
234	20250227	150100	90718250	5650	5650	5650	5650	30
235	20250227	150000	90548750	5650	5650	5650	5650	10
236	20250227	145900	90492250	5650	5640	5650	5640	17
237	20250227	145800	90396210	5640	5640	5640	5640	2
238	20250227	145700	90384930	5640	5640	5640	5640	0
239	20250227	145600	90384930	5640	5640	5640	5640	0
240	20250227	145500	90384930	5640	5640	5640	5640	1
241	20250227	145400	90379290	5650	5650	5650	5650	11
242	20250227	145300	90317140	5640	5640	5640	5640	1
243	20250227	145200	90311500	5640	5640	5640	5640	0
244	20250227	145100	90311500	5640	5640	5640	5640	1
245	20250227	145000	90305860	5640	5640	5640	5640	1
246	20250227	144900	90300220	5640	5640	5640	5640	0
247	20250227	144800	90300220	5640	5640	5640	5640	1
248	20250227	144700	90294580	5640	5640	5640	5640	120
249	20250227	144600	89617780	5640	5640	5640	5640	1
250	20250227	144500	89612140	5640	5640	5640	5640	71
251	20250227	144400	89211700	5640	5640	5640	5640	0
252	20250227	144300	89211700	5640	5640	5640	5640	0
253	20250227	144200	89211700	5640	5640	5640	5640	2
254	20250227	144100	89200420	5640	5640	5640	5640	1
255	20250227	144000	89194780	5640	5640	5640	5640	0
256	20250227	143900	89194780	5640	5640	5640	5640	0
257	20250227	143800	89194780	5640	5640	5640	5640	0
258	20250227	143700	89194780	5640	5640	5640	5640	1
259	20250227	143600	89189140	5640	5640	5640	5640	1
260	20250227	143500	89183500	5640	5640	5640	5640	0
261	20250227	143400	89183500	5640	5650	5650	5640	137
262	20250227	143300	88409460	5640	5640	5640	5640	1
263	20250227	143200	88403820	5640	5640	5640	5640	0
264	20250227	143100	88403820	5640	5640	5640	5640	88
265	20250227	143000	87907500	5640	5640	5640	5640	0
266	20250227	142900	87907500	5640	5640	5640	5640	1
267	20250227	142800	87901860	5640	5640	5640	5640	0
268	20250227	142700	87901860	5640	5650	5650	5640	96
269	20250227	142600	87359470	5650	5650	5650	5650	1
270	20250227	142500	87353820	5650	5650	5650	5650	0
271	20250227	142400	87353820	5650	5650	5650	5650	2
272	20250227	142300	87342520	5670	5670	5670	5670	0
273	20250227	142200	87342520	5670	5670	5670	5670	1
274	20250227	142100	87336850	5650	5650	5650	5650	0
275	20250227	142000	87336850	5650	5650	5650	5650	2
276	20250227	141900	87325550	5650	5650	5650	5650	0
277	20250227	141800	87325550	5650	5650	5650	5650	0
278	20250227	141700	87325550	5650	5650	5650	5650	1
279	20250227	141600	87319900	5660	5650	5670	5650	107
280	20250227	141500	86714240	5650	5660	5660	5650	2
281	20250227	141400	86702930	5660	5660	5660	5660	2
282	20250227	141300	86691610	5660	5660	5660	5660	0
283	20250227	141200	86691610	5660	5640	5670	5640	7
284	20250227	141100	86651980	5640	5640	5640	5640	0
285	20250227	141000	86651980	5640	5640	5640	5640	1
286	20250227	140900	86646340	5640	5640	5640	5640	1
287	20250227	140800	86640700	5640	5640	5640	5640	0
288	20250227	140700	86640700	5640	5640	5640	5640	1
289	20250227	140600	86635060	5640	5640	5640	5640	70
290	20250227	140500	86240260	5640	5640	5640	5640	10
291	20250227	140400	86183860	5670	5670	5670	5640	6
292	20250227	140300	86149870	5640	5640	5640	5640	2
293	20250227	140200	86138590	5640	5640	5640	5640	0
294	20250227	140100	86138590	5640	5640	5640	5640	200
295	20250227	140000	85010590	5640	5640	5640	5640	1
296	20250227	135900	85004950	5640	5640	5640	5640	638
297	20250227	135800	81406630	5640	5640	5640	5640	1
298	20250227	135700	81400990	5650	5650	5650	5650	466
299	20250227	135600	78768090	5640	5640	5640	5640	0
300	20250227	135500	78768090	5640	5640	5640	5640	0
301	20250227	135400	78768090	5640	5640	5640	5640	1
302	20250227	135300	78762450	5640	5640	5640	5640	20
303	20250227	135200	78649650	5640	5640	5640	5640	0
304	20250227	135100	78649650	5640	5640	5640	5640	0
305	20250227	135000	78649650	5640	5640	5640	5640	1
306	20250227	134900	78644010	5640	5640	5640	5640	0
307	20250227	134800	78644010	5640	5640	5640	5640	0
308	20250227	134700	78644010	5640	5640	5640	5640	1
309	20250227	134600	78638370	5650	5640	5650	5640	4
310	20250227	134500	78615790	5640	5650	5650	5640	6
311	20250227	134400	78581920	5640	5640	5640	5640	0
312	20250227	134300	78581920	5640	5640	5640	5640	0
313	20250227	134200	78581920	5640	5640	5640	5640	1
314	20250227	134100	78576280	5640	5650	5650	5640	521
315	20250227	134000	75637810	5650	5650	5650	5650	1
316	20250227	133900	75632160	5640	5640	5640	5640	1
317	20250227	133800	75626520	5640	5640	5640	5640	7
318	20250227	133700	75587040	5640	5640	5640	5640	2
319	20250227	133600	75575760	5640	5640	5640	5640	0
320	20250227	133500	75575760	5640	5640	5640	5640	0
321	20250227	133400	75575760	5640	5640	5640	5640	0
322	20250227	133300	75575760	5640	5640	5640	5640	1
323	20250227	133200	75570120	5640	5640	5640	5640	1
324	20250227	133100	75564480	5640	5640	5640	5640	1
325	20250227	133000	75558840	5640	5640	5640	5640	198
326	20250227	132900	74442120	5650	5650	5650	5650	530
327	20250227	132800	71447620	5650	5650	5650	5650	0
328	20250227	132700	71447620	5650	5650	5650	5650	0
329	20250227	132600	71447620	5650	5650	5650	5650	1
330	20250227	132500	71441970	5650	5650	5650	5650	4
331	20250227	132400	71419370	5650	5650	5650	5650	1
332	20250227	132300	71413720	5650	5650	5650	5650	0
333	20250227	132200	71413720	5650	5650	5650	5650	1
334	20250227	132100	71408070	5650	5650	5650	5650	0
335	20250227	132000	71408070	5650	5650	5650	5650	2
336	20250227	131900	71396770	5660	5660	5660	5660	0
337	20250227	131800	71396770	5660	5660	5660	5660	0
338	20250227	131700	71396770	5660	5660	5660	5660	100
339	20250227	131600	70830770	5660	5650	5660	5650	3
340	20250227	131500	70813800	5650	5650	5650	5650	2
341	20250227	131400	70802500	5650	5650	5650	5650	0
342	20250227	131300	70802500	5650	5650	5650	5650	0
343	20250227	131200	70802500	5650	5650	5650	5650	0
344	20250227	131100	70802500	5650	5650	5650	5650	1
345	20250227	131000	70796850	5650	5650	5650	5650	0
346	20250227	130900	70796850	5650	5650	5650	5650	1
347	20250227	130800	70791200	5650	5650	5650	5650	1
348	20250227	130700	70785550	5650	5650	5650	5650	1
349	20250227	130600	70779900	5660	5660	5660	5660	0
350	20250227	130500	70779900	5660	5650	5660	5650	11
351	20250227	130400	70717650	5650	5650	5650	5650	1
352	20250227	130300	70712000	5650	5650	5650	5650	1
353	20250227	130200	70706350	5650	5650	5650	5650	0
354	20250227	130100	70706350	5650	5650	5650	5650	0
355	20250227	130000	70706350	5650	5650	5650	5650	0
356	20250227	125900	70706350	5650	5650	5650	5650	0
357	20250227	125800	70706350	5650	5650	5650	5650	3
358	20250227	125700	70689400	5650	5650	5650	5650	0
359	20250227	125600	70689400	5650	5650	5650	5650	0
360	20250227	125500	70689400	5650	5650	5650	5650	0
361	20250227	125400	70689400	5650	5650	5650	5650	1
362	20250227	125300	70683750	5650	5650	5650	5650	1
363	20250227	125200	70678100	5650	5650	5650	5650	0
364	20250227	125100	70678100	5650	5650	5650	5650	1
365	20250227	125000	70672450	5650	5650	5650	5650	1
366	20250227	124900	70666800	5650	5650	5650	5650	1
367	20250227	124800	70661150	5650	5650	5650	5650	1
368	20250227	124700	70655500	5650	5650	5650	5650	0
369	20250227	124600	70655500	5650	5650	5660	5650	585
370	20250227	124500	67344510	5650	5650	5650	5650	0
371	20250227	124400	67344510	5650	5650	5650	5650	1
372	20250227	124300	67338860	5650	5650	5650	5650	0
373	20250227	124200	67338860	5650	5660	5660	5650	1508
374	20250227	124100	58803590	5660	5660	5660	5660	2
375	20250227	124000	58792270	5660	5670	5670	5660	110
376	20250227	123900	58168670	5650	5650	5650	5650	0
377	20250227	123800	58168670	5650	5650	5650	5650	0
378	20250227	123700	58168670	5650	5650	5650	5650	3
379	20250227	123600	58151720	5660	5660	5660	5660	0
380	20250227	123500	58151720	5660	5660	5660	5660	46
381	20250227	123400	57891360	5650	5650	5650	5650	61
382	20250227	123300	57546710	5650	5650	5650	5650	3
383	20250227	123200	57529760	5650	5650	5650	5650	67
384	20250227	123100	57151210	5650	5650	5650	5650	1
385	20250227	123000	57145560	5650	5650	5650	5650	0
386	20250227	122900	57145560	5650	5650	5650	5650	0
387	20250227	122800	57145560	5650	5650	5650	5650	1
388	20250227	122700	57139910	5650	5650	5650	5650	1
389	20250227	122600	57134260	5650	5650	5650	5650	1
390	20250227	122500	57128610	5650	5650	5650	5650	0
391	20250227	122400	57128610	5650	5650	5650	5650	1
392	20250227	122300	57122960	5650	5650	5650	5650	0
393	20250227	122200	57122960	5650	5650	5650	5650	380
394	20250227	122100	54975960	5650	5650	5650	5650	0
395	20250227	122000	54975960	5650	5650	5650	5650	3
396	20250227	121900	54959010	5650	5650	5650	5650	0
397	20250227	121800	54959010	5650	5650	5650	5650	0
398	20250227	121700	54959010	5650	5650	5650	5650	0
399	20250227	121600	54959010	5650	5650	5650	5650	0
400	20250227	121500	54959010	5650	5650	5650	5650	2
401	20250227	121400	54947710	5660	5660	5660	5660	3
402	20250227	121300	54930730	5650	5650	5650	5650	1
403	20250227	121200	54925080	5640	5640	5640	5640	0
404	20250227	121100	54925080	5640	5640	5640	5640	1
405	20250227	121000	54919440	5640	5640	5640	5640	2
406	20250227	120900	54908160	5650	5650	5650	5650	0
407	20250227	120800	54908160	5650	5650	5650	5650	0
408	20250227	120700	54908160	5650	5650	5650	5650	796
409	20250227	120600	50410760	5650	5650	5650	5650	0
410	20250227	120500	50410760	5650	5650	5650	5650	0
411	20250227	120400	50410760	5650	5660	5660	5650	21
412	20250227	120300	50291910	5650	5650	5650	5650	2
413	20250227	120200	50280610	5660	5660	5660	5660	0
414	20250227	120100	50280610	5660	5660	5660	5660	3
415	20250227	120000	50263630	5660	5660	5660	5660	0
416	20250227	115900	50263630	5660	5650	5660	5650	12
417	20250227	115800	50195730	5650	5650	5650	5650	1
418	20250227	115700	50190080	5650	5650	5650	5650	0
419	20250227	115600	50190080	5650	5650	5650	5650	1
420	20250227	115500	50184430	5660	5660	5660	5660	2
421	20250227	115400	50173110	5650	5650	5650	5650	1
422	20250227	115300	50167460	5650	5650	5650	5650	1
423	20250227	115200	50161810	5650	5650	5650	5650	0
424	20250227	115100	50161810	5650	5650	5650	5650	0
425	20250227	115000	50161810	5650	5650	5650	5650	1
426	20250227	114900	50156160	5650	5650	5650	5650	1
427	20250227	114800	50150510	5650	5650	5650	5650	1
428	20250227	114700	50144860	5650	5650	5650	5650	0
429	20250227	114600	50144860	5650	5650	5650	5650	1
430	20250227	114500	50139210	5650	5650	5650	5650	1
431	20250227	114400	50133560	5650	5650	5650	5650	0
432	20250227	114300	50133560	5650	5650	5650	5650	0
433	20250227	114200	50133560	5650	5650	5650	5650	1
434	20250227	114100	50127910	5650	5650	5650	5650	1
435	20250227	114000	50122260	5650	5650	5650	5650	0
436	20250227	113900	50122260	5650	5650	5650	5650	1
437	20250227	113800	50116610	5650	5650	5650	5650	0
438	20250227	113700	50116610	5650	5650	5650	5650	14
439	20250227	113600	50037510	5660	5660	5660	5660	0
440	20250227	113500	50037510	5660	5660	5660	5660	2
441	20250227	113400	50026190	5650	5650	5650	5650	0
442	20250227	113300	50026190	5650	5650	5650	5650	0
443	20250227	113200	50026190	5650	5660	5660	5650	6
444	20250227	113100	49992250	5650	5660	5660	5650	3
445	20250227	113000	49975280	5660	5660	5660	5660	58
446	20250227	112900	49647000	5650	5650	5650	5650	0
447	20250227	112800	49647000	5650	5650	5650	5650	1
448	20250227	112700	49641350	5650	5650	5650	5650	0
449	20250227	112600	49641350	5650	5660	5660	5650	121
450	20250227	112500	48956500	5650	5650	5650	5650	1
451	20250227	112400	48950850	5660	5660	5660	5650	21
452	20250227	112300	48832000	5650	5650	5650	5650	0
453	20250227	112200	48832000	5650	5640	5650	5640	73
454	20250227	112100	48419560	5640	5640	5640	5640	1
455	20250227	112000	48413920	5640	5640	5640	5640	1
456	20250227	111900	48408280	5650	5650	5650	5650	5
457	20250227	111800	48380030	5640	5640	5640	5640	0
458	20250227	111700	48380030	5640	5640	5640	5640	0
459	20250227	111600	48380030	5640	5640	5640	5640	0
460	20250227	111500	48380030	5640	5640	5640	5640	2
461	20250227	111400	48368750	5660	5660	5660	5660	0
462	20250227	111300	48368750	5660	5660	5660	5660	0
463	20250227	111200	48368750	5660	5650	5660	5650	148
464	20250227	111100	47532490	5640	5640	5640	5640	1
465	20250227	111000	47526850	5640	5640	5640	5640	1
466	20250227	110900	47521210	5660	5660	5660	5660	0
467	20250227	110800	47521210	5660	5660	5660	5660	0
468	20250227	110700	47521210	5660	5660	5660	5640	3
469	20250227	110600	47504250	5640	5640	5640	5640	0
470	20250227	110500	47504250	5640	5640	5640	5640	600
471	20250227	110400	44120250	5640	5650	5650	5640	13
472	20250227	110300	44046810	5640	5640	5640	5640	0
473	20250227	110200	44046810	5640	5640	5640	5640	1
474	20250227	110100	44041170	5640	5640	5640	5640	1
475	20250227	110000	44035530	5650	5650	5650	5650	0
476	20250227	105900	44035530	5650	5640	5650	5640	501
477	20250227	105800	41204890	5640	5640	5640	5640	2
478	20250227	105700	41193610	5640	5640	5640	5640	5
479	20250227	105600	41165410	5650	5650	5650	5650	0
480	20250227	105500	41165410	5650	5650	5650	5650	56
481	20250227	105400	40849010	5640	5640	5650	5640	52
482	20250227	105300	40555230	5650	5640	5650	5640	3
483	20250227	105200	40538290	5630	5630	5630	5630	0
484	20250227	105100	40538290	5630	5630	5630	5630	0
485	20250227	105000	40538290	5630	5630	5630	5630	1
486	20250227	104900	40532660	5640	5650	5650	5640	1245
487	20250227	104800	33501780	5660	5650	5660	5650	51
488	20250227	104700	33213130	5660	5660	5660	5660	0
489	20250227	104600	33213130	5660	5660	5660	5660	7
490	20250227	104500	33173510	5660	5650	5660	5650	44
491	20250227	104400	32924480	5660	5660	5660	5660	421
492	20250227	104300	30541620	5660	5660	5660	5660	0
493	20250227	104200	30541620	5660	5660	5660	5660	1
494	20250227	104100	30535960	5660	5660	5660	5660	1
495	20250227	104000	30530300	5670	5670	5670	5670	0
496	20250227	103900	30530300	5670	5670	5670	5670	0
497	20250227	103800	30530300	5670	5670	5670	5670	0
498	20250227	103700	30530300	5670	5660	5670	5660	8
499	20250227	103600	30484960	5670	5670	5670	5670	0
500	20250227	103500	30484960	5670	5670	5670	5670	390
501	20250227	103400	28273660	5670	5670	5670	5670	0
502	20250227	103300	28273660	5670	5670	5670	5670	0
503	20250227	103200	28273660	5670	5670	5680	5670	12
504	20250227	103100	28205520	5670	5670	5670	5670	0
505	20250227	103000	28205520	5670	5670	5670	5670	1
506	20250227	102900	28199850	5680	5680	5680	5680	1
507	20250227	102800	28194170	5670	5670	5670	5670	1
508	20250227	102700	28188500	5670	5670	5670	5670	1
509	20250227	102600	28182830	5670	5670	5670	5670	1
510	20250227	102500	28177160	5680	5680	5680	5680	1
511	20250227	102400	28171480	5680	5670	5680	5660	92
512	20250227	102300	27649840	5670	5670	5670	5670	474
513	20250227	102200	24962260	5660	5660	5660	5660	0
514	20250227	102100	24962260	5660	5660	5660	5660	1
515	20250227	102000	24956600	5670	5660	5670	5660	31
516	20250227	101900	24780840	5660	5670	5670	5660	35
517	20250227	101800	24582400	5670	5670	5670	5670	31
518	20250227	101700	24406630	5660	5660	5660	5660	0
519	20250227	101600	24406630	5660	5660	5660	5660	0
520	20250227	101500	24406630	5660	5670	5670	5660	202
521	20250227	101400	23261310	5660	5660	5660	5660	0
522	20250227	101300	23261310	5660	5660	5660	5660	205
523	20250227	101200	22101010	5660	5660	5660	5660	0
524	20250227	101100	22101010	5660	5660	5660	5660	1
525	20250227	101000	22095350	5660	5660	5660	5660	1
526	20250227	100900	22089690	5660	5660	5660	5660	0
527	20250227	100800	22089690	5660	5660	5660	5660	0
528	20250227	100700	22089690	5660	5660	5660	5660	1
529	20250227	100600	22084030	5670	5660	5670	5660	10
530	20250227	100500	22027340	5670	5670	5670	5670	31
531	20250227	100400	21851570	5660	5660	5660	5660	1
532	20250227	100300	21845910	5670	5670	5670	5670	4
533	20250227	100200	21823230	5660	5670	5670	5660	41
534	20250227	100100	21590770	5670	5670	5670	5670	20
535	20250227	100000	21477370	5660	5670	5670	5660	80
536	20250227	095900	21024550	5660	5660	5660	5660	3
537	20250227	095800	21007570	5680	5660	5680	5660	43
538	20250227	095700	20763470	5670	5670	5670	5670	0
539	20250227	095600	20763470	5670	5670	5670	5670	1
540	20250227	095500	20757800	5680	5680	5680	5680	0
541	20250227	095400	20757800	5680	5680	5680	5670	891
542	20250227	095300	15705380	5680	5680	5680	5680	1
543	20250227	095200	15699700	5690	5690	5690	5690	4
544	20250227	095100	15676940	5680	5680	5680	5680	0
545	20250227	095000	15676940	5680	5680	5680	5680	0
546	20250227	094900	15676940	5680	5680	5680	5680	61
547	20250227	094800	15330460	5680	5680	5680	5680	1
548	20250227	094700	15324780	5680	5680	5680	5680	0
549	20250227	094600	15324780	5680	5680	5680	5680	1
550	20250227	094500	15319100	5680	5690	5690	5680	88
551	20250227	094400	14818390	5690	5690	5690	5690	0
552	20250227	094300	14818390	5690	5690	5690	5670	7
553	20250227	094200	14778580	5680	5680	5680	5680	1
554	20250227	094100	14772900	5670	5680	5680	5670	190
555	20250227	094000	13695200	5690	5690	5690	5690	0
556	20250227	093900	13695200	5690	5700	5700	5690	10
557	20250227	093800	13638280	5700	5700	5700	5700	0
558	20250227	093700	13638280	5700	5700	5700	5700	1
559	20250227	093600	13632580	5700	5710	5710	5700	4
560	20250227	093500	13609750	5710	5710	5710	5700	6
561	20250227	093400	13575500	5710	5710	5710	5710	1
562	20250227	093300	13569790	5710	5710	5710	5710	1
563	20250227	093200	13564080	5700	5710	5710	5700	3
564	20250227	093100	13546960	5710	5710	5710	5710	0
565	20250227	093000	13546960	5710	5710	5710	5710	9
566	20250227	092900	13495570	5720	5720	5720	5720	1
567	20250227	092800	13489850	5720	5720	5720	5720	0
568	20250227	092700	13489850	5720	5720	5720	5720	0
569	20250227	092600	13489850	5720	5720	5720	5720	10
570	20250227	092500	13432650	5720	5720	5720	5720	0
571	20250227	092400	13432650	5720	5720	5720	5720	0
572	20250227	092300	13432650	5720	5720	5720	5720	0
573	20250227	092200	13432650	5720	5720	5720	5720	0
574	20250227	092100	13432650	5720	5720	5720	5720	0
575	20250227	092000	13432650	5720	5720	5720	5720	0
576	20250227	091900	13432650	5720	5720	5720	5720	0
577	20250227	091800	13432650	5720	5720	5720	5720	0
578	20250227	091700	13432650	5720	5720	5720	5720	0
579	20250227	091600	13432650	5720	5720	5720	5720	0
580	20250227	091500	13432650	5720	5720	5720	5720	0
581	20250227	091400	13432650	5720	5720	5720	5720	1
582	20250227	091300	13426930	5720	5720	5720	5720	9
583	20250227	091200	13375450	5720	5720	5720	5720	290
584	20250227	091100	11716650	5720	5700	5720	5700	12
585	20250227	091000	11648230	5720	5720	5720	5720	4
586	20250227	090900	11625350	5720	5720	5720	5720	0
587	20250227	090800	11625350	5720	5720	5720	5720	37
588	20250227	090700	11413710	5720	5720	5720	5720	0
589	20250227	090600	11413710	5720	5720	5720	5720	0
590	20250227	090500	11413710	5720	5720	5720	5720	0
591	20250227	090400	11413710	5720	5700	5720	5700	200
592	20250227	090300	10270330	5680	5680	5680	5680	0
593	20250227	090200	10270330	5680	5700	5720	5670	1685
594	20250227	090100	693330	5730	5730	5730	5730	0
595	20250227	090000	693330	5730	5730	5730	5730	121