KissMeData/213500/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204600	323534930	8930	8930	8930	8930	2149
3	20250227	204500	323534930	8930	8930	8930	8930	0
4	20250227	204400	323534930	8930	8930	8930	8930	0
5	20250227	204300	323534930	8930	8930	8930	8930	0
6	20250227	204200	323534930	8930	8930	8930	8930	0
7	20250227	204100	323534930	8930	8930	8930	8930	0
8	20250227	204000	323534930	8930	8930	8930	8930	0
9	20250227	203900	323534930	8930	8930	8930	8930	0
10	20250227	203800	323534930	8930	8930	8930	8930	0
11	20250227	203700	323534930	8930	8930	8930	8930	0
12	20250227	203600	323534930	8930	8930	8930	8930	0
13	20250227	203500	323534930	8930	8930	8930	8930	0
14	20250227	203400	323534930	8930	8930	8930	8930	0
15	20250227	203300	323534930	8930	8930	8930	8930	0
16	20250227	203200	323534930	8930	8930	8930	8930	0
17	20250227	203100	323534930	8930	8930	8930	8930	0
18	20250227	203000	323534930	8930	8930	8930	8930	0
19	20250227	202900	323534930	8930	8930	8930	8930	0
20	20250227	202800	323534930	8930	8930	8930	8930	0
21	20250227	202700	323534930	8930	8930	8930	8930	0
22	20250227	202600	323534930	8930	8930	8930	8930	0
23	20250227	202500	323534930	8930	8930	8930	8930	0
24	20250227	202400	323534930	8930	8930	8930	8930	0
25	20250227	202300	323534930	8930	8930	8930	8930	0
26	20250227	202200	323534930	8930	8930	8930	8930	0
27	20250227	202100	323534930	8930	8930	8930	8930	0
28	20250227	202000	323534930	8930	8930	8930	8930	0
29	20250227	201900	323534930	8930	8930	8930	8930	0
30	20250227	201800	323534930	8930	8930	8930	8930	0
31	20250227	201700	323534930	8930	8930	8930	8930	0
32	20250227	201600	323534930	8930	8930	8930	8930	2149
33	20250227	201500	323534930	8930	8930	8930	8930	0
34	20250227	201400	323534930	8930	8930	8930	8930	0
35	20250227	201300	323534930	8930	8930	8930	8930	0
36	20250227	201200	323534930	8930	8930	8930	8930	0
37	20250227	201100	323534930	8930	8930	8930	8930	0
38	20250227	201000	323534930	8930	8930	8930	8930	0
39	20250227	200900	323534930	8930	8930	8930	8930	0
40	20250227	200800	323534930	8930	8930	8930	8930	0
41	20250227	200700	323534930	8930	8930	8930	8930	0
42	20250227	200600	323534930	8930	8930	8930	8930	0
43	20250227	200500	323534930	8930	8930	8930	8930	0
44	20250227	200400	323534930	8930	8930	8930	8930	0
45	20250227	200300	323534930	8930	8930	8930	8930	0
46	20250227	200200	323534930	8930	8930	8930	8930	0
47	20250227	200100	323534930	8930	8930	8930	8930	0
48	20250227	200000	323534930	8930	8930	8930	8930	0
49	20250227	195900	323534930	8930	8930	8930	8930	0
50	20250227	195800	323534930	8930	8930	8930	8930	0
51	20250227	195700	323534930	8930	8930	8930	8930	0
52	20250227	195600	323534930	8930	8930	8930	8930	0
53	20250227	195500	323534930	8930	8930	8930	8930	0
54	20250227	195400	323534930	8930	8930	8930	8930	0
55	20250227	195300	323534930	8930	8930	8930	8930	0
56	20250227	195200	323534930	8930	8930	8930	8930	0
57	20250227	195100	323534930	8930	8930	8930	8930	0
58	20250227	195000	323534930	8930	8930	8930	8930	0
59	20250227	194900	323534930	8930	8930	8930	8930	0
60	20250227	194800	323534930	8930	8930	8930	8930	0
61	20250227	194700	323534930	8930	8930	8930	8930	0
62	20250227	194600	323534930	8930	8930	8930	8930	2149
63	20250227	194500	323534930	8930	8930	8930	8930	0
64	20250227	194400	323534930	8930	8930	8930	8930	0
65	20250227	194300	323534930	8930	8930	8930	8930	0
66	20250227	194200	323534930	8930	8930	8930	8930	0
67	20250227	194100	323534930	8930	8930	8930	8930	0
68	20250227	194000	323534930	8930	8930	8930	8930	0
69	20250227	193900	323534930	8930	8930	8930	8930	0
70	20250227	193800	323534930	8930	8930	8930	8930	0
71	20250227	193700	323534930	8930	8930	8930	8930	0
72	20250227	193600	323534930	8930	8930	8930	8930	0
73	20250227	193500	323534930	8930	8930	8930	8930	0
74	20250227	193400	323534930	8930	8930	8930	8930	0
75	20250227	193300	323534930	8930	8930	8930	8930	0
76	20250227	193200	323534930	8930	8930	8930	8930	0
77	20250227	193100	323534930	8930	8930	8930	8930	0
78	20250227	193000	323534930	8930	8930	8930	8930	0
79	20250227	192900	323534930	8930	8930	8930	8930	0
80	20250227	192800	323534930	8930	8930	8930	8930	0
81	20250227	192700	323534930	8930	8930	8930	8930	0
82	20250227	192600	323534930	8930	8930	8930	8930	0
83	20250227	192500	323534930	8930	8930	8930	8930	0
84	20250227	192400	323534930	8930	8930	8930	8930	0
85	20250227	192300	323534930	8930	8930	8930	8930	0
86	20250227	192200	323534930	8930	8930	8930	8930	0
87	20250227	192100	323534930	8930	8930	8930	8930	0
88	20250227	192000	323534930	8930	8930	8930	8930	0
89	20250227	191900	323534930	8930	8930	8930	8930	0
90	20250227	191800	323534930	8930	8930	8930	8930	0
91	20250227	191700	323534930	8930	8930	8930	8930	0
92	20250227	191600	323534930	8930	8930	8930	8930	2149
93	20250227	191500	323534930	8930	8930	8930	8930	0
94	20250227	191400	323534930	8930	8930	8930	8930	0
95	20250227	191300	323534930	8930	8930	8930	8930	0
96	20250227	191200	323534930	8930	8930	8930	8930	0
97	20250227	191100	323534930	8930	8930	8930	8930	0
98	20250227	191000	323534930	8930	8930	8930	8930	0
99	20250227	190900	323534930	8930	8930	8930	8930	0
100	20250227	190800	323534930	8930	8930	8930	8930	0
101	20250227	190700	323534930	8930	8930	8930	8930	0
102	20250227	190600	323534930	8930	8930	8930	8930	0
103	20250227	190500	323534930	8930	8930	8930	8930	0
104	20250227	190400	323534930	8930	8930	8930	8930	0
105	20250227	190300	323534930	8930	8930	8930	8930	0
106	20250227	190200	323534930	8930	8930	8930	8930	0
107	20250227	190100	323534930	8930	8930	8930	8930	0
108	20250227	190000	323534930	8930	8930	8930	8930	0
109	20250227	185900	323534930	8930	8930	8930	8930	0
110	20250227	185800	323534930	8930	8930	8930	8930	0
111	20250227	185700	323534930	8930	8930	8930	8930	0
112	20250227	185600	323534930	8930	8930	8930	8930	0
113	20250227	185500	323534930	8930	8930	8930	8930	0
114	20250227	185400	323534930	8930	8930	8930	8930	0
115	20250227	185300	323534930	8930	8930	8930	8930	0
116	20250227	185200	323534930	8930	8930	8930	8930	0
117	20250227	185100	323534930	8930	8930	8930	8930	0
118	20250227	185000	323534930	8930	8930	8930	8930	0
119	20250227	184900	323534930	8930	8930	8930	8930	0
120	20250227	184800	323534930	8930	8930	8930	8930	0
121	20250227	184700	323534930	8930	8930	8930	8930	0
122	20250227	184600	323534930	8930	8930	8930	8930	2149
123	20250227	184500	323534930	8930	8930	8930	8930	0
124	20250227	184400	323534930	8930	8930	8930	8930	0
125	20250227	184300	323534930	8930	8930	8930	8930	0
126	20250227	184200	323534930	8930	8930	8930	8930	0
127	20250227	184100	323534930	8930	8930	8930	8930	0
128	20250227	184000	323534930	8930	8930	8930	8930	0
129	20250227	183900	323534930	8930	8930	8930	8930	0
130	20250227	183800	323534930	8930	8930	8930	8930	0
131	20250227	183700	323534930	8930	8930	8930	8930	0
132	20250227	183600	323534930	8930	8930	8930	8930	0
133	20250227	183500	323534930	8930	8930	8930	8930	0
134	20250227	183400	323534930	8930	8930	8930	8930	0
135	20250227	183300	323534930	8930	8930	8930	8930	0
136	20250227	183200	323534930	8930	8930	8930	8930	0
137	20250227	183100	323534930	8930	8930	8930	8930	0
138	20250227	183000	323534930	8930	8930	8930	8930	0
139	20250227	182900	323534930	8930	8930	8930	8930	0
140	20250227	182800	323534930	8930	8930	8930	8930	0
141	20250227	182700	323534930	8930	8930	8930	8930	0
142	20250227	182600	323534930	8930	8930	8930	8930	0
143	20250227	182500	323534930	8930	8930	8930	8930	0
144	20250227	182400	323534930	8930	8930	8930	8930	0
145	20250227	182300	323534930	8930	8930	8930	8930	0
146	20250227	182200	323534930	8930	8930	8930	8930	0
147	20250227	182100	323534930	8930	8930	8930	8930	0
148	20250227	182000	323534930	8930	8930	8930	8930	0
149	20250227	181900	323534930	8930	8930	8930	8930	0
150	20250227	181800	323534930	8930	8930	8930	8930	0
151	20250227	181700	323534930	8930	8930	8930	8930	0
152	20250227	181600	323534930	8930	8930	8930	8930	2149
153	20250227	181500	323534930	8930	8930	8930	8930	0
154	20250227	181400	323534930	8930	8930	8930	8930	0
155	20250227	181300	323534930	8930	8930	8930	8930	0
156	20250227	181200	323534930	8930	8930	8930	8930	0
157	20250227	181100	323534930	8930	8930	8930	8930	0
158	20250227	181000	323534930	8930	8930	8930	8930	0
159	20250227	180900	323534930	8930	8930	8930	8930	0
160	20250227	180800	323534930	8930	8930	8930	8930	0
161	20250227	180700	323534930	8930	8930	8930	8930	0
162	20250227	180600	323534930	8930	8930	8930	8930	0
163	20250227	180500	323534930	8930	8930	8930	8930	0
164	20250227	180400	323534930	8930	8930	8930	8930	0
165	20250227	180300	323534930	8930	8930	8930	8930	0
166	20250227	180200	323534930	8930	8930	8930	8930	0
167	20250227	180100	323534930	8930	8930	8930	8930	0
168	20250227	180000	323534930	8930	8930	8930	8930	0
169	20250227	175900	323534930	8930	8930	8930	8930	0
170	20250227	175800	323534930	8930	8930	8930	8930	0
171	20250227	175700	323534930	8930	8930	8930	8930	0
172	20250227	175600	323534930	8930	8930	8930	8930	0
173	20250227	175500	323534930	8930	8930	8930	8930	0
174	20250227	175400	323534930	8930	8930	8930	8930	0
175	20250227	175300	323534930	8930	8930	8930	8930	0
176	20250227	175200	323534930	8930	8930	8930	8930	0
177	20250227	175100	323534930	8930	8930	8930	8930	0
178	20250227	175000	323534930	8930	8930	8930	8930	0
179	20250227	174900	323534930	8930	8930	8930	8930	0
180	20250227	174800	323534930	8930	8930	8930	8930	0
181	20250227	174700	323534930	8930	8930	8930	8930	0
182	20250227	174600	323534930	8930	8930	8930	8930	2149
183	20250227	174500	323534930	8930	8930	8930	8930	0
184	20250227	174400	323534930	8930	8930	8930	8930	0
185	20250227	174300	323534930	8930	8930	8930	8930	0
186	20250227	174200	323534930	8930	8930	8930	8930	0
187	20250227	174100	323534930	8930	8930	8930	8930	0
188	20250227	174000	323534930	8930	8930	8930	8930	0
189	20250227	173900	323534930	8930	8930	8930	8930	0
190	20250227	173800	323534930	8930	8930	8930	8930	0
191	20250227	173700	323534930	8930	8930	8930	8930	0
192	20250227	173600	323534930	8930	8930	8930	8930	0
193	20250227	173500	323534930	8930	8930	8930	8930	0
194	20250227	173400	323534930	8930	8930	8930	8930	0
195	20250227	173300	323534930	8930	8930	8930	8930	0
196	20250227	173200	323534930	8930	8930	8930	8930	0
197	20250227	173100	323534930	8930	8930	8930	8930	0
198	20250227	173000	323534930	8930	8930	8930	8930	0
199	20250227	172900	323534930	8930	8930	8930	8930	0
200	20250227	172800	323534930	8930	8930	8930	8930	0
201	20250227	172700	323534930	8930	8930	8930	8930	0
202	20250227	172600	323534930	8930	8930	8930	8930	0
203	20250227	172500	323534930	8930	8930	8930	8930	0
204	20250227	172400	323534930	8930	8930	8930	8930	0
205	20250227	172300	323534930	8930	8930	8930	8930	0
206	20250227	172200	323534930	8930	8930	8930	8930	0
207	20250227	172100	323534930	8930	8930	8930	8930	0
208	20250227	172000	323534930	8930	8930	8930	8930	0
209	20250227	171900	323534930	8930	8930	8930	8930	0
210	20250227	171800	323534930	8930	8930	8930	8930	0
211	20250227	171700	323534930	8930	8930	8930	8930	0
212	20250227	171600	323534930	8930	8930	8930	8930	2149
213	20250227	171500	323534930	8930	8930	8930	8930	0
214	20250227	171400	323534930	8930	8930	8930	8930	0
215	20250227	171300	323534930	8930	8930	8930	8930	0
216	20250227	171200	323534930	8930	8930	8930	8930	0
217	20250227	171100	323534930	8930	8930	8930	8930	0
218	20250227	171000	323534930	8930	8930	8930	8930	0
219	20250227	170900	323534930	8930	8930	8930	8930	0
220	20250227	170800	323534930	8930	8930	8930	8930	0
221	20250227	170700	323534930	8930	8930	8930	8930	0
222	20250227	170600	323534930	8930	8930	8930	8930	0
223	20250227	170500	323534930	8930	8930	8930	8930	0
224	20250227	170400	323534930	8930	8930	8930	8930	0
225	20250227	170300	323534930	8930	8930	8930	8930	0
226	20250227	170200	323534930	8930	8930	8930	8930	0
227	20250227	170100	323534930	8930	8930	8930	8930	0
228	20250227	170000	323534930	8930	8930	8930	8930	0
229	20250227	165900	323534930	8930	8930	8930	8930	0
230	20250227	165800	323534930	8930	8930	8930	8930	0
231	20250227	165700	323534930	8930	8930	8930	8930	0
232	20250227	165600	323534930	8930	8930	8930	8930	0
233	20250227	165500	323534930	8930	8930	8930	8930	0
234	20250227	165400	323534930	8930	8930	8930	8930	0
235	20250227	165300	323534930	8930	8930	8930	8930	0
236	20250227	165200	323534930	8930	8930	8930	8930	0
237	20250227	165100	323534930	8930	8930	8930	8930	0
238	20250227	165000	323534930	8930	8930	8930	8930	0
239	20250227	164900	323534930	8930	8930	8930	8930	0
240	20250227	164800	323534930	8930	8930	8930	8930	0
241	20250227	164700	323534930	8930	8930	8930	8930	0
242	20250227	164600	323534930	8930	8930	8930	8930	2149
243	20250227	164500	323534930	8930	8930	8930	8930	0
244	20250227	164400	323534930	8930	8930	8930	8930	0
245	20250227	164300	323534930	8930	8930	8930	8930	0
246	20250227	164200	323534930	8930	8930	8930	8930	0
247	20250227	164100	323534930	8930	8930	8930	8930	0
248	20250227	164000	323534930	8930	8930	8930	8930	0
249	20250227	163900	323534930	8930	8930	8930	8930	0
250	20250227	163800	323534930	8930	8930	8930	8930	0
251	20250227	163700	323534930	8930	8930	8930	8930	0
252	20250227	163600	323534930	8930	8930	8930	8930	0
253	20250227	163500	323534930	8930	8930	8930	8930	0
254	20250227	163400	323534930	8930	8930	8930	8930	0
255	20250227	163300	323534930	8930	8930	8930	8930	0
256	20250227	163200	323534930	8930	8930	8930	8930	0
257	20250227	163100	323534930	8930	8930	8930	8930	0
258	20250227	163000	323534930	8930	8930	8930	8930	0
259	20250227	162900	323534930	8930	8930	8930	8930	0
260	20250227	162800	323534930	8930	8930	8930	8930	0
261	20250227	162700	323534930	8930	8930	8930	8930	0
262	20250227	162600	323534930	8930	8930	8930	8930	0
263	20250227	162500	323534930	8930	8930	8930	8930	0
264	20250227	162400	323534930	8930	8930	8930	8930	0
265	20250227	162300	323534930	8930	8930	8930	8930	0
266	20250227	162200	323534930	8930	8930	8930	8930	0
267	20250227	162100	323534930	8930	8930	8930	8930	0
268	20250227	162000	323534930	8930	8930	8930	8930	0
269	20250227	161900	323534930	8930	8930	8930	8930	0
270	20250227	161800	323534930	8930	8930	8930	8930	0
271	20250227	161700	323534930	8930	8930	8930	8930	0
272	20250227	161600	323534930	8930	8930	8930	8930	2149
273	20250227	161500	323534930	8930	8930	8930	8930	0
274	20250227	161400	323534930	8930	8930	8930	8930	0
275	20250227	161300	323534930	8930	8930	8930	8930	0
276	20250227	161200	323534930	8930	8930	8930	8930	0
277	20250227	161100	323534930	8930	8930	8930	8930	0
278	20250227	161000	323534930	8930	8930	8930	8930	0
279	20250227	160900	323534930	8930	8930	8930	8930	0
280	20250227	160800	323534930	8930	8930	8930	8930	0
281	20250227	160700	323534930	8930	8930	8930	8930	0
282	20250227	160600	323534930	8930	8930	8930	8930	0
283	20250227	160500	323534930	8930	8930	8930	8930	0
284	20250227	160400	323534930	8930	8930	8930	8930	0
285	20250227	160300	323534930	8930	8930	8930	8930	0
286	20250227	160200	323534930	8930	8930	8930	8930	0
287	20250227	160100	323534930	8930	8930	8930	8930	0
288	20250227	160000	323534930	8930	8930	8930	8930	0
289	20250227	155900	323534930	8930	8930	8930	8930	0
290	20250227	155800	323534930	8930	8930	8930	8930	0
291	20250227	155700	323534930	8930	8930	8930	8930	0
292	20250227	155600	323534930	8930	8930	8930	8930	0
293	20250227	155500	323534930	8930	8930	8930	8930	0
294	20250227	155400	323534930	8930	8930	8930	8930	0
295	20250227	155300	323534930	8930	8930	8930	8930	0
296	20250227	155200	323534930	8930	8930	8930	8930	0
297	20250227	155100	323534930	8930	8930	8930	8930	0
298	20250227	155000	323534930	8930	8930	8930	8930	0
299	20250227	154900	323534930	8930	8930	8930	8930	0
300	20250227	154800	323534930	8930	8930	8930	8930	0
301	20250227	154700	323534930	8930	8930	8930	8930	0
302	20250227	154600	323534930	8930	8930	8930	8930	2149
303	20250227	154500	323534930	8930	8930	8930	8930	0
304	20250227	154400	323534930	8930	8930	8930	8930	0
305	20250227	154300	323534930	8930	8930	8930	8930	0
306	20250227	154200	323534930	8930	8930	8930	8930	0
307	20250227	154100	323534930	8930	8930	8930	8930	0
308	20250227	154000	323534930	8930	8930	8930	8930	0
309	20250227	153900	323534930	8930	8930	8930	8930	0
310	20250227	153800	323534930	8930	8930	8930	8930	0
311	20250227	153700	323534930	8930	8930	8930	8930	0
312	20250227	153600	323534930	8930	8930	8930	8930	0
313	20250227	153500	323534930	8930	8930	8930	8930	0
314	20250227	153400	323534930	8930	8930	8930	8930	0
315	20250227	153300	323534930	8930	8930	8930	8930	0
316	20250227	153200	323534930	8930	8930	8930	8930	0
317	20250227	153100	323534930	8930	8930	8930	8930	0
318	20250227	153000	323534930	8930	8930	8930	8930	2149
319	20250227	152900	304344360	8860	8860	8860	8860	0
320	20250227	152800	304344360	8860	8860	8860	8860	0
321	20250227	152700	304344360	8860	8860	8860	8860	0
322	20250227	152600	304344360	8860	8860	8860	8860	0
323	20250227	152500	304344360	8860	8860	8860	8860	0
324	20250227	152400	304344360	8860	8860	8860	8860	0
325	20250227	152300	304344360	8860	8860	8860	8860	0
326	20250227	152200	304344360	8860	8860	8860	8860	0
327	20250227	152100	304344360	8860	8860	8860	8860	0
328	20250227	152000	304344360	8860	8860	8860	8860	0
329	20250227	151900	304344360	8860	8860	8860	8860	1730
330	20250227	151800	289016560	8860	8860	8860	8850	97
331	20250227	151700	288157990	8850	8850	8860	8850	43
332	20250227	151600	287777410	8850	8850	8860	8850	67
333	20250227	151500	287184310	8860	8850	8860	8850	46
334	20250227	151400	286777140	8850	8880	8880	8850	3532
335	20250227	151300	255481240	8880	8880	8880	8870	11
336	20250227	151200	255383590	8870	8870	8870	8870	97
337	20250227	151100	254523200	8860	8860	8870	8860	23
338	20250227	151000	254319250	8860	8860	8870	8860	9
339	20250227	150900	254239460	8870	8870	8870	8860	8
340	20250227	150800	254168510	8860	8880	8880	8860	9
341	20250227	150700	254088640	8880	8870	8880	8870	8
342	20250227	150600	254017640	8880	8880	8880	8870	12
343	20250227	150500	253911120	8870	8870	8880	8870	10
344	20250227	150400	253822380	8880	8870	8880	8870	105
345	20250227	150300	252890650	8880	8870	8880	8870	227
346	20250227	150200	250877110	8880	8880	8880	8870	17
347	20250227	150100	250726190	8870	8880	8880	8870	7
348	20250227	150000	250664070	8870	8870	8880	8870	15
349	20250227	145900	250530940	8880	8870	8880	8870	7
350	20250227	145800	250468810	8880	8880	8880	8870	13
351	20250227	145700	250353420	8870	8870	8870	8870	3
352	20250227	145600	250326810	8870	8860	8870	8860	148
353	20250227	145500	249014070	8870	8860	8870	8860	166
354	20250227	145400	247541680	8870	8860	8870	8860	84
355	20250227	145300	246797360	8870	8860	8870	8860	7
356	20250227	145200	246735300	8870	8860	8870	8860	91
357	20250227	145100	245928970	8860	8870	8870	8860	33
358	20250227	145000	245636290	8870	8860	8870	8860	18
359	20250227	144900	245476690	8860	8860	8870	8860	10
360	20250227	144800	245388050	8870	8870	8870	8860	11
361	20250227	144700	245290510	8860	8870	8870	8860	18
362	20250227	144600	245130890	8860	8870	8870	8860	12
363	20250227	144500	245024490	8860	8860	8870	8860	9
364	20250227	144400	244944710	8860	8870	8870	8860	21
365	20250227	144300	244758500	8870	8870	8870	8860	13
366	20250227	144200	244643230	8860	8860	8870	8860	281
367	20250227	144100	242150800	8870	8870	8870	8860	13
368	20250227	144000	242035530	8860	8870	8870	8860	7
369	20250227	143900	241973480	8860	8860	8870	8860	174
370	20250227	143800	240431510	8860	8860	8870	8860	56
371	20250227	143700	239935320	8870	8870	8870	8860	13
372	20250227	143600	239820050	8870	8860	8870	8860	6
373	20250227	143500	239766840	8870	8870	8870	8860	162
374	20250227	143400	238331430	8860	8860	8870	8860	207
375	20250227	143300	236497380	8870	8860	8870	8860	9
376	20250227	143200	236417590	8870	8870	8870	8860	11
377	20250227	143100	236320060	8870	8860	8870	8860	10
378	20250227	143000	236231410	8870	8870	8870	8860	10
379	20250227	142900	236142740	8860	8860	8870	8860	10
380	20250227	142800	236054090	8860	8870	8870	8860	181
381	20250227	142700	234450360	8870	8860	8870	8860	8
382	20250227	142600	234379440	8870	8870	8870	8860	10
383	20250227	142500	234290770	8870	8870	8870	8860	32
384	20250227	142400	234006960	8860	8870	8870	8860	12
385	20250227	142300	233900570	8860	8860	8870	8860	22
386	20250227	142200	233705590	8860	8860	8870	8860	10
387	20250227	142100	233616950	8870	8860	8870	8860	11
388	20250227	142000	233519410	8860	8860	8870	8860	8
389	20250227	141900	233448490	8870	8870	8870	8860	11
390	20250227	141800	233350950	8860	8860	8870	8860	161
391	20250227	141700	231922960	8870	8860	8870	8860	11
392	20250227	141600	231825420	8860	8860	8870	8860	8
393	20250227	141500	231754500	8860	8870	8870	8860	161
394	20250227	141400	230326470	8860	8860	8870	8860	10
395	20250227	141300	230237820	8860	8870	8870	8860	12
396	20250227	141200	230131420	8860	8860	8870	8860	12
397	20250227	141100	230025060	8870	8870	8870	8860	11
398	20250227	141000	229927520	8870	8870	8870	8870	80
399	20250227	140900	229217920	8880	8860	8880	8860	2
400	20250227	140800	229200180	8870	8870	8870	8870	0
401	20250227	140700	229200180	8870	8870	8870	8870	2
402	20250227	140600	229182440	8870	8870	8870	8870	121
403	20250227	140500	228109170	8860	8860	8860	8860	842
404	20250227	140400	220649050	8860	8860	8860	8860	756
405	20250227	140300	213950890	8870	8860	8870	8860	252
406	20250227	140200	211718050	8860	8860	8860	8860	1
407	20250227	140100	211709190	8880	8880	8880	8880	0
408	20250227	140000	211709190	8880	8880	8880	8880	0
409	20250227	135900	211709190	8880	8880	8880	8880	0
410	20250227	135800	211709190	8880	8880	8880	8880	0
411	20250227	135700	211709190	8880	8880	8880	8880	0
412	20250227	135600	211709190	8880	8880	8880	8880	0
413	20250227	135500	211709190	8880	8870	8880	8860	26
414	20250227	135400	211478340	8870	8870	8870	8870	0
415	20250227	135300	211478340	8870	8870	8870	8870	0
416	20250227	135200	211478340	8870	8860	8870	8860	269
417	20250227	135100	209094970	8860	8860	8860	8860	0
418	20250227	135000	209094970	8860	8860	8860	8860	0
419	20250227	134900	209094970	8860	8860	8860	8860	0
420	20250227	134800	209094970	8860	8860	8860	8860	1
421	20250227	134700	209086110	8880	8880	8880	8880	0
422	20250227	134600	209086110	8880	8880	8880	8880	0
423	20250227	134500	209086110	8880	8880	8880	8880	52
424	20250227	134400	208624350	8880	8880	8880	8880	12
425	20250227	134300	208517790	8880	8880	8880	8880	25
426	20250227	134200	208295790	8860	8860	8860	8860	1
427	20250227	134100	208286930	8870	8870	8870	8870	0
428	20250227	134000	208286930	8870	8870	8870	8870	0
429	20250227	133900	208286930	8870	8870	8870	8870	0
430	20250227	133800	208286930	8870	8870	8870	8870	1
431	20250227	133700	208278060	8860	8860	8860	8860	0
432	20250227	133600	208278060	8860	8860	8860	8860	0
433	20250227	133500	208278060	8860	8860	8860	8860	432
434	20250227	133400	204450540	8870	8870	8870	8870	0
435	20250227	133300	204450540	8870	8870	8870	8870	114
436	20250227	133200	203439360	8870	8870	8870	8870	28
437	20250227	133100	203191000	8870	8870	8870	8870	0
438	20250227	133000	203191000	8870	8870	8870	8870	100
439	20250227	132900	202304000	8860	8860	8860	8860	0
440	20250227	132800	202304000	8860	8860	8860	8860	2
441	20250227	132700	202286280	8860	8860	8860	8860	0
442	20250227	132600	202286280	8860	8860	8860	8860	0
443	20250227	132500	202286280	8860	8860	8860	8860	0
444	20250227	132400	202286280	8860	8860	8860	8860	0
445	20250227	132300	202286280	8860	8860	8860	8860	0
446	20250227	132200	202286280	8860	8870	8870	8860	126
447	20250227	132100	201169670	8860	8860	8860	8860	1
448	20250227	132000	201160810	8860	8860	8860	8860	0
449	20250227	131900	201160810	8860	8860	8860	8860	1
450	20250227	131800	201151950	8870	8870	8870	8870	0
451	20250227	131700	201151950	8870	8870	8870	8870	0
452	20250227	131600	201151950	8870	8870	8870	8870	7
453	20250227	131500	201089860	8860	8860	8860	8860	1
454	20250227	131400	201081000	8870	8870	8870	8870	0
455	20250227	131300	201081000	8870	8870	8870	8870	0
456	20250227	131200	201081000	8870	8870	8870	8870	0
457	20250227	131100	201081000	8870	8870	8870	8870	5
458	20250227	131000	201036650	8860	8860	8860	8860	1
459	20250227	130900	201027790	8870	8870	8870	8870	30
460	20250227	130800	200761690	8860	8860	8860	8860	32
461	20250227	130700	200478170	8860	8860	8860	8860	0
462	20250227	130600	200478170	8860	8860	8860	8860	0
463	20250227	130500	200478170	8860	8870	8870	8860	28
464	20250227	130400	200229980	8870	8870	8870	8870	0
465	20250227	130300	200229980	8870	8870	8870	8870	100
466	20250227	130200	199342980	8870	8870	8870	8870	0
467	20250227	130100	199342980	8870	8860	8870	8860	13
468	20250227	130000	199227690	8870	8870	8870	8870	115
469	20250227	125900	198207640	8870	8870	8870	8870	10
470	20250227	125800	198118940	8870	8870	8870	8870	70
471	20250227	125700	197498040	8870	8870	8870	8870	28
472	20250227	125600	197249680	8870	8870	8870	8870	2
473	20250227	125500	197231940	8860	8860	8860	8860	0
474	20250227	125400	197231940	8860	8860	8860	8860	2
475	20250227	125300	197214220	8860	8860	8860	8860	0
476	20250227	125200	197214220	8860	8860	8860	8860	1
477	20250227	125100	197205360	8870	8870	8870	8870	101
478	20250227	125000	196309490	8860	8860	8860	8860	0
479	20250227	124900	196309490	8860	8860	8860	8860	0
480	20250227	124800	196309490	8860	8860	8860	8860	1
481	20250227	124700	196300630	8870	8870	8870	8870	0
482	20250227	124600	196300630	8870	8870	8870	8870	0
483	20250227	124500	196300630	8870	8870	8870	8870	0
484	20250227	124400	196300630	8870	8870	8870	8870	0
485	20250227	124300	196300630	8870	8870	8880	8870	317
486	20250227	124200	193488630	8880	8880	8880	8880	1
487	20250227	124100	193479750	8870	8890	8890	8870	15
488	20250227	124000	193346420	8890	8890	8890	8890	0
489	20250227	123900	193346420	8890	8890	8890	8890	0
490	20250227	123800	193346420	8890	8890	8890	8890	0
491	20250227	123700	193346420	8890	8890	8890	8890	5
492	20250227	123600	193301970	8870	8870	8870	8870	0
493	20250227	123500	193301970	8870	8870	8870	8870	0
494	20250227	123400	193301970	8870	8870	8870	8870	2
495	20250227	123300	193284230	8870	8870	8870	8870	0
496	20250227	123200	193284230	8870	8870	8870	8870	0
497	20250227	123100	193284230	8870	8870	8870	8870	0
498	20250227	123000	193284230	8870	8870	8870	8870	0
499	20250227	122900	193284230	8870	8870	8870	8870	0
500	20250227	122800	193284230	8870	8870	8870	8870	0
501	20250227	122700	193284230	8870	8870	8870	8870	11
502	20250227	122600	193186660	8870	8870	8870	8870	0
503	20250227	122500	193186660	8870	8870	8870	8870	1
504	20250227	122400	193177790	8870	8870	8870	8870	110
505	20250227	122300	192202090	8870	8870	8870	8870	0
506	20250227	122200	192202090	8870	8870	8870	8870	0
507	20250227	122100	192202090	8870	8870	8870	8870	1
508	20250227	122000	192193220	8890	8890	8890	8890	0
509	20250227	121900	192193220	8890	8880	8890	8880	2
510	20250227	121800	192175450	8890	8890	8890	8890	0
511	20250227	121700	192175450	8890	8890	8890	8890	0
512	20250227	121600	192175450	8890	8890	8890	8890	5
513	20250227	121500	192131000	8870	8870	8870	8870	0
514	20250227	121400	192131000	8870	8870	8870	8870	1
515	20250227	121300	192122130	8880	8880	8880	8880	0
516	20250227	121200	192122130	8880	8880	8880	8880	0
517	20250227	121100	192122130	8880	8880	8880	8880	99
518	20250227	121000	191243010	8880	8880	8880	8880	85
519	20250227	120900	190488210	8880	8880	8880	8880	0
520	20250227	120800	190488210	8880	8880	8880	8880	0
521	20250227	120700	190488210	8880	8880	8880	8880	2
522	20250227	120600	190470450	8880	8880	8880	8880	0
523	20250227	120500	190470450	8880	8880	8880	8880	91
524	20250227	120400	189662370	8890	8890	8890	8890	27
525	20250227	120300	189422340	8880	8880	8880	8880	0
526	20250227	120200	189422340	8880	8880	8880	8880	0
527	20250227	120100	189422340	8880	8880	8880	8880	0
528	20250227	120000	189422340	8880	8880	8880	8880	1
529	20250227	115900	189413460	8880	8880	8880	8880	0
530	20250227	115800	189413460	8880	8880	8880	8880	1
531	20250227	115700	189404580	8890	8890	8890	8890	0
532	20250227	115600	189404580	8890	8890	8890	8890	0
533	20250227	115500	189404580	8890	8890	8890	8890	10
534	20250227	115400	189315680	8880	8880	8880	8880	1
535	20250227	115300	189306800	8890	8890	8890	8890	0
536	20250227	115200	189306800	8890	8890	8890	8890	25
537	20250227	115100	189084550	8880	8880	8880	8880	0
538	20250227	115000	189084550	8880	8880	8880	8880	87
539	20250227	114900	188311990	8880	8880	8880	8880	1
540	20250227	114800	188303110	8880	8880	8880	8880	0
541	20250227	114700	188303110	8880	8880	8880	8880	14
542	20250227	114600	188178790	8880	8880	8880	8880	0
543	20250227	114500	188178790	8880	8880	8880	8880	0
544	20250227	114400	188178790	8880	8880	8880	8880	0
545	20250227	114300	188178790	8880	8880	8880	8880	0
546	20250227	114200	188178790	8880	8880	8880	8880	0
547	20250227	114100	188178790	8880	8880	8880	8880	0
548	20250227	114000	188178790	8880	8880	8880	8880	2
549	20250227	113900	188161030	8890	8890	8890	8890	1
550	20250227	113800	188152140	8880	8880	8880	8880	0
551	20250227	113700	188152140	8880	8880	8880	8880	0
552	20250227	113600	188152140	8880	8880	8880	8880	0
553	20250227	113500	188152140	8880	8880	8880	8880	0
554	20250227	113400	188152140	8880	8880	8880	8880	1
555	20250227	113300	188143260	8880	8880	8880	8880	0
556	20250227	113200	188143260	8880	8880	8880	8880	0
557	20250227	113100	188143260	8880	8880	8880	8880	1
558	20250227	113000	188134380	8880	8880	8880	8880	5
559	20250227	112900	188089980	8880	8880	8880	8880	0
560	20250227	112800	188089980	8880	8880	8880	8880	0
561	20250227	112700	188089980	8880	8880	8880	8880	1
562	20250227	112600	188081100	8880	8880	8880	8880	4
563	20250227	112500	188045580	8880	8870	8880	8870	1009
564	20250227	112400	179092960	8870	8870	8870	8870	4
565	20250227	112300	179057480	8870	8870	8870	8870	15
566	20250227	112200	178924430	8860	8860	8860	8860	5
567	20250227	112100	178880130	8870	8870	8870	8870	16
568	20250227	112000	178738210	8870	8870	8870	8870	1
569	20250227	111900	178729340	8880	8860	8880	8860	1106
570	20250227	111800	168919120	8880	8880	8880	8880	0
571	20250227	111700	168919120	8880	8880	8880	8880	0
572	20250227	111600	168919120	8880	8850	8880	8850	892
573	20250227	111500	161022530	8850	8880	8880	8850	4502
574	20250227	111400	121124670	8880	8880	8880	8880	0
575	20250227	111300	121124670	8880	8880	8880	8880	2
576	20250227	111200	121106910	8880	8880	8880	8880	0
577	20250227	111100	121106910	8880	8880	8880	8880	60
578	20250227	111000	120574110	8880	8880	8880	8870	220
579	20250227	110900	118621510	8870	8870	8870	8870	0
580	20250227	110800	118621510	8870	8870	8870	8870	0
581	20250227	110700	118621510	8870	8870	8870	8870	1
582	20250227	110600	118612640	8880	8880	8880	8880	0
583	20250227	110500	118612640	8880	8890	8890	8880	224
584	20250227	110400	116623510	8880	8880	8880	8880	17
585	20250227	110300	116472550	8880	8880	8880	8880	0
586	20250227	110200	116472550	8880	8880	8880	8880	350
587	20250227	110100	113364550	8880	8880	8880	8880	3
588	20250227	110000	113337910	8880	8880	8880	8880	1
589	20250227	105900	113329030	8880	8880	8880	8880	0
590	20250227	105800	113329030	8880	8880	8880	8880	0
591	20250227	105700	113329030	8880	8880	8880	8880	0
592	20250227	105600	113329030	8880	8880	8880	8880	22
593	20250227	105500	113133670	8880	8880	8880	8870	358
594	20250227	105400	109954640	8870	8870	8880	8870	90
595	20250227	105300	109156040	8870	8880	8880	8870	201
596	20250227	105200	107371170	8880	8880	8880	8880	3
597	20250227	105100	107344530	8880	8880	8880	8880	599
598	20250227	105000	102025410	8890	8890	8890	8890	129
599	20250227	104900	100878600	8900	8900	8900	8900	0
600	20250227	104800	100878600	8900	8900	8900	8900	286
601	20250227	104700	98333200	8900	8900	8900	8900	50
602	20250227	104600	97888200	8890	8890	8890	8890	2
603	20250227	104500	97870420	8890	8890	8890	8890	16
604	20250227	104400	97728180	8890	8890	8890	8890	0
605	20250227	104300	97728180	8890	8890	8890	8890	2
606	20250227	104200	97710400	8890	8890	8890	8890	100
607	20250227	104100	96821400	8890	8900	8900	8890	2290
608	20250227	104000	76463000	8900	8900	8900	8900	590
609	20250227	103900	71212000	8900	8900	8900	8900	0
610	20250227	103800	71212000	8900	8900	8900	8900	0
611	20250227	103700	71212000	8900	8900	8910	8900	102
612	20250227	103600	70304190	8900	8900	8900	8900	0
613	20250227	103500	70304190	8900	8900	8900	8900	0
614	20250227	103400	70304190	8900	8900	8900	8900	100
615	20250227	103300	69414190	8900	8900	8900	8900	11
616	20250227	103200	69316290	8910	8910	8910	8910	22
617	20250227	103100	69120270	8900	8900	8900	8900	0
618	20250227	103000	69120270	8900	8900	8900	8900	0
619	20250227	102900	69120270	8900	8900	8900	8900	0
620	20250227	102800	69120270	8900	8900	8900	8900	301
621	20250227	102700	66441370	8900	8900	8900	8900	0
622	20250227	102600	66441370	8900	8910	8910	8900	6
623	20250227	102500	66387960	8910	8910	8910	8910	0
624	20250227	102400	66387960	8910	8910	8910	8910	0
625	20250227	102300	66387960	8910	8910	8910	8910	144
626	20250227	102200	65104920	8910	8910	8910	8910	0
627	20250227	102100	65104920	8910	8910	8910	8910	0
628	20250227	102000	65104920	8910	8910	8910	8910	11
629	20250227	101900	65006910	8900	8900	8900	8900	1
630	20250227	101800	64998010	8920	8920	8920	8920	2
631	20250227	101700	64980170	8920	8920	8920	8920	0
632	20250227	101600	64980170	8920	8920	8920	8920	0
633	20250227	101500	64980170	8920	8900	8920	8900	157
634	20250227	101400	63582850	8900	8900	8900	8900	653
635	20250227	101300	57771150	8900	8900	8900	8900	1
636	20250227	101200	57762250	8920	8920	8920	8920	1
637	20250227	101100	57753330	8900	8900	8900	8900	15
638	20250227	101000	57619830	8910	8910	8910	8910	10
639	20250227	100900	57530730	8920	8910	8920	8910	7
640	20250227	100800	57468300	8900	8900	8900	8900	266
641	20250227	100700	55100900	8900	8900	8900	8900	0
642	20250227	100600	55100900	8900	8900	8900	8900	1
643	20250227	100500	55092000	8910	8910	8910	8910	0
644	20250227	100400	55092000	8910	8910	8910	8910	1
645	20250227	100300	55083090	8900	8910	8910	8900	2000
646	20250227	100200	37278990	8910	8910	8910	8910	10
647	20250227	100100	37189890	8910	8910	8910	8910	1
648	20250227	100000	37180980	8910	8910	8910	8910	0
649	20250227	095900	37180980	8910	8920	8920	8910	7
650	20250227	095800	37118580	8920	8920	8920	8920	51
651	20250227	095700	36663660	8920	8920	8920	8920	225
652	20250227	095600	34656660	8920	8920	8920	8920	0
653	20250227	095500	34656660	8920	8920	8920	8920	0
654	20250227	095400	34656660	8920	8920	8920	8920	0
655	20250227	095300	34656660	8920	8920	8920	8920	1
656	20250227	095200	34647740	8920	8910	8920	8910	58
657	20250227	095100	34130950	8910	8910	8910	8910	0
658	20250227	095000	34130950	8910	8910	8910	8910	208
659	20250227	094900	32277670	8910	8910	8910	8910	0
660	20250227	094800	32277670	8910	8910	8910	8910	11
661	20250227	094700	32179660	8910	8910	8910	8910	1
662	20250227	094600	32170750	8910	8900	8910	8900	101
663	20250227	094500	31270850	8910	8910	8910	8910	0
664	20250227	094400	31270850	8910	8910	8910	8910	0
665	20250227	094300	31270850	8910	8910	8910	8910	3
666	20250227	094200	31244120	8910	8920	8920	8910	821
667	20250227	094100	23929000	8910	8910	8910	8910	0
668	20250227	094000	23929000	8910	8910	8910	8910	0
669	20250227	093900	23929000	8910	8910	8910	8910	220
670	20250227	093800	21968800	8920	8920	8920	8920	250
671	20250227	093700	19738800	8930	8930	8930	8930	0
672	20250227	093600	19738800	8930	8930	8930	8930	102
673	20250227	093500	18827940	8930	8920	8930	8920	54
674	20250227	093400	18346240	8920	8920	8920	8910	7
675	20250227	093300	18283810	8920	8920	8920	8920	1
676	20250227	093200	18274890	8920	8910	8920	8910	8
677	20250227	093100	18203540	8920	8920	8920	8920	1
678	20250227	093000	18194620	8920	8920	8920	8920	0
679	20250227	092900	18194620	8920	8920	8920	8920	2
680	20250227	092800	18176780	8920	8920	8920	8920	0
681	20250227	092700	18176780	8920	8920	8920	8920	9
682	20250227	092600	18096500	8920	8920	8920	8920	1
683	20250227	092500	18087580	8920	8920	8920	8920	0
684	20250227	092400	18087580	8920	8920	8920	8920	0
685	20250227	092300	18087580	8920	8920	8920	8920	0
686	20250227	092200	18087580	8920	8920	8920	8920	503
687	20250227	092100	13600820	8930	8930	8930	8930	0
688	20250227	092000	13600820	8930	8930	8930	8930	0
689	20250227	091900	13600820	8930	8930	8930	8930	0
690	20250227	091800	13600820	8930	8930	8930	8930	0
691	20250227	091700	13600820	8930	8930	8930	8930	0
692	20250227	091600	13600820	8930	8930	8930	8930	0
693	20250227	091500	13600820	8930	8930	8930	8930	10
694	20250227	091400	13511520	8910	8910	8910	8910	1
695	20250227	091300	13502610	8930	8930	8930	8930	8
696	20250227	091200	13431170	8920	8920	8920	8910	547
697	20250227	091100	8552950	8930	8930	8930	8930	1
698	20250227	091000	8544020	8930	8930	8930	8930	0
699	20250227	090900	8544020	8930	8930	8930	8930	5
700	20250227	090800	8499370	8930	8930	8930	8930	100
701	20250227	090700	7606370	8930	8930	8930	8930	4
702	20250227	090600	7570650	8930	8930	8930	8930	100
703	20250227	090500	6677650	8930	8930	8930	8930	22
704	20250227	090400	6481190	8940	8940	8940	8940	1
705	20250227	090300	6472250	8940	8940	8940	8940	1
706	20250227	090200	6463310	8920	8920	8920	8920	0
707	20250227	090100	6463310	8920	8920	8920	8920	201
708	20250227	090000	4670390	8930	8930	8930	8930	523