KissMeData/096240/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	200900	207387190	15110	15110	15110	15110	321
3	20250227	200800	207387190	15110	15110	15110	15110	0
4	20250227	200700	207387190	15110	15110	15110	15110	0
5	20250227	200600	207387190	15110	15110	15110	15110	0
6	20250227	200500	207387190	15110	15110	15110	15110	0
7	20250227	200400	207387190	15110	15110	15110	15110	0
8	20250227	200300	207387190	15110	15110	15110	15110	0
9	20250227	200200	207387190	15110	15110	15110	15110	0
10	20250227	200100	207387190	15110	15110	15110	15110	0
11	20250227	200000	207387190	15110	15110	15110	15110	0
12	20250227	195900	207387190	15110	15110	15110	15110	0
13	20250227	195800	207387190	15110	15110	15110	15110	0
14	20250227	195700	207387190	15110	15110	15110	15110	0
15	20250227	195600	207387190	15110	15110	15110	15110	0
16	20250227	195500	207387190	15110	15110	15110	15110	0
17	20250227	195400	207387190	15110	15110	15110	15110	0
18	20250227	195300	207387190	15110	15110	15110	15110	0
19	20250227	195200	207387190	15110	15110	15110	15110	0
20	20250227	195100	207387190	15110	15110	15110	15110	0
21	20250227	195000	207387190	15110	15110	15110	15110	0
22	20250227	194900	207387190	15110	15110	15110	15110	0
23	20250227	194800	207387190	15110	15110	15110	15110	0
24	20250227	194700	207387190	15110	15110	15110	15110	0
25	20250227	194600	207387190	15110	15110	15110	15110	0
26	20250227	194500	207387190	15110	15110	15110	15110	0
27	20250227	194400	207387190	15110	15110	15110	15110	0
28	20250227	194300	207387190	15110	15110	15110	15110	0
29	20250227	194200	207387190	15110	15110	15110	15110	0
30	20250227	194100	207387190	15110	15110	15110	15110	0
31	20250227	194000	207387190	15110	15110	15110	15110	0
32	20250227	193900	207387190	15110	15110	15110	15110	321
33	20250227	193800	207387190	15110	15110	15110	15110	0
34	20250227	193700	207387190	15110	15110	15110	15110	0
35	20250227	193600	207387190	15110	15110	15110	15110	0
36	20250227	193500	207387190	15110	15110	15110	15110	0
37	20250227	193400	207387190	15110	15110	15110	15110	0
38	20250227	193300	207387190	15110	15110	15110	15110	0
39	20250227	193200	207387190	15110	15110	15110	15110	0
40	20250227	193100	207387190	15110	15110	15110	15110	0
41	20250227	193000	207387190	15110	15110	15110	15110	0
42	20250227	192900	207387190	15110	15110	15110	15110	0
43	20250227	192800	207387190	15110	15110	15110	15110	0
44	20250227	192700	207387190	15110	15110	15110	15110	0
45	20250227	192600	207387190	15110	15110	15110	15110	0
46	20250227	192500	207387190	15110	15110	15110	15110	0
47	20250227	192400	207387190	15110	15110	15110	15110	0
48	20250227	192300	207387190	15110	15110	15110	15110	0
49	20250227	192200	207387190	15110	15110	15110	15110	0
50	20250227	192100	207387190	15110	15110	15110	15110	0
51	20250227	192000	207387190	15110	15110	15110	15110	0
52	20250227	191900	207387190	15110	15110	15110	15110	0
53	20250227	191800	207387190	15110	15110	15110	15110	0
54	20250227	191700	207387190	15110	15110	15110	15110	0
55	20250227	191600	207387190	15110	15110	15110	15110	0
56	20250227	191500	207387190	15110	15110	15110	15110	0
57	20250227	191400	207387190	15110	15110	15110	15110	0
58	20250227	191300	207387190	15110	15110	15110	15110	0
59	20250227	191200	207387190	15110	15110	15110	15110	0
60	20250227	191100	207387190	15110	15110	15110	15110	0
61	20250227	191000	207387190	15110	15110	15110	15110	0
62	20250227	190900	207387190	15110	15110	15110	15110	321
63	20250227	190800	207387190	15110	15110	15110	15110	0
64	20250227	190700	207387190	15110	15110	15110	15110	0
65	20250227	190600	207387190	15110	15110	15110	15110	0
66	20250227	190500	207387190	15110	15110	15110	15110	0
67	20250227	190400	207387190	15110	15110	15110	15110	0
68	20250227	190300	207387190	15110	15110	15110	15110	0
69	20250227	190200	207387190	15110	15110	15110	15110	0
70	20250227	190100	207387190	15110	15110	15110	15110	0
71	20250227	190000	207387190	15110	15110	15110	15110	0
72	20250227	185900	207387190	15110	15110	15110	15110	0
73	20250227	185800	207387190	15110	15110	15110	15110	0
74	20250227	185700	207387190	15110	15110	15110	15110	0
75	20250227	185600	207387190	15110	15110	15110	15110	0
76	20250227	185500	207387190	15110	15110	15110	15110	0
77	20250227	185400	207387190	15110	15110	15110	15110	0
78	20250227	185300	207387190	15110	15110	15110	15110	0
79	20250227	185200	207387190	15110	15110	15110	15110	0
80	20250227	185100	207387190	15110	15110	15110	15110	0
81	20250227	185000	207387190	15110	15110	15110	15110	0
82	20250227	184900	207387190	15110	15110	15110	15110	0
83	20250227	184800	207387190	15110	15110	15110	15110	0
84	20250227	184700	207387190	15110	15110	15110	15110	0
85	20250227	184600	207387190	15110	15110	15110	15110	0
86	20250227	184500	207387190	15110	15110	15110	15110	0
87	20250227	184400	207387190	15110	15110	15110	15110	0
88	20250227	184300	207387190	15110	15110	15110	15110	0
89	20250227	184200	207387190	15110	15110	15110	15110	0
90	20250227	184100	207387190	15110	15110	15110	15110	0
91	20250227	184000	207387190	15110	15110	15110	15110	0
92	20250227	183900	207387190	15110	15110	15110	15110	321
93	20250227	183800	207387190	15110	15110	15110	15110	0
94	20250227	183700	207387190	15110	15110	15110	15110	0
95	20250227	183600	207387190	15110	15110	15110	15110	0
96	20250227	183500	207387190	15110	15110	15110	15110	0
97	20250227	183400	207387190	15110	15110	15110	15110	0
98	20250227	183300	207387190	15110	15110	15110	15110	0
99	20250227	183200	207387190	15110	15110	15110	15110	0
100	20250227	183100	207387190	15110	15110	15110	15110	0
101	20250227	183000	207387190	15110	15110	15110	15110	0
102	20250227	182900	207387190	15110	15110	15110	15110	0
103	20250227	182800	207387190	15110	15110	15110	15110	0
104	20250227	182700	207387190	15110	15110	15110	15110	0
105	20250227	182600	207387190	15110	15110	15110	15110	0
106	20250227	182500	207387190	15110	15110	15110	15110	0
107	20250227	182400	207387190	15110	15110	15110	15110	0
108	20250227	182300	207387190	15110	15110	15110	15110	0
109	20250227	182200	207387190	15110	15110	15110	15110	0
110	20250227	182100	207387190	15110	15110	15110	15110	0
111	20250227	182000	207387190	15110	15110	15110	15110	0
112	20250227	181900	207387190	15110	15110	15110	15110	0
113	20250227	181800	207387190	15110	15110	15110	15110	0
114	20250227	181700	207387190	15110	15110	15110	15110	0
115	20250227	181600	207387190	15110	15110	15110	15110	0
116	20250227	181500	207387190	15110	15110	15110	15110	0
117	20250227	181400	207387190	15110	15110	15110	15110	0
118	20250227	181300	207387190	15110	15110	15110	15110	0
119	20250227	181200	207387190	15110	15110	15110	15110	0
120	20250227	181100	207387190	15110	15110	15110	15110	0
121	20250227	181000	207387190	15110	15110	15110	15110	0
122	20250227	180900	207387190	15110	15110	15110	15110	321
123	20250227	180800	207387190	15110	15110	15110	15110	0
124	20250227	180700	207387190	15110	15110	15110	15110	0
125	20250227	180600	207387190	15110	15110	15110	15110	0
126	20250227	180500	207387190	15110	15110	15110	15110	0
127	20250227	180400	207387190	15110	15110	15110	15110	0
128	20250227	180300	207387190	15110	15110	15110	15110	0
129	20250227	180200	207387190	15110	15110	15110	15110	0
130	20250227	180100	207387190	15110	15110	15110	15110	0
131	20250227	180000	207387190	15110	15110	15110	15110	0
132	20250227	175900	207387190	15110	15110	15110	15110	0
133	20250227	175800	207387190	15110	15110	15110	15110	0
134	20250227	175700	207387190	15110	15110	15110	15110	0
135	20250227	175600	207387190	15110	15110	15110	15110	0
136	20250227	175500	207387190	15110	15110	15110	15110	0
137	20250227	175400	207387190	15110	15110	15110	15110	0
138	20250227	175300	207387190	15110	15110	15110	15110	0
139	20250227	175200	207387190	15110	15110	15110	15110	0
140	20250227	175100	207387190	15110	15110	15110	15110	0
141	20250227	175000	207387190	15110	15110	15110	15110	0
142	20250227	174900	207387190	15110	15110	15110	15110	0
143	20250227	174800	207387190	15110	15110	15110	15110	0
144	20250227	174700	207387190	15110	15110	15110	15110	0
145	20250227	174600	207387190	15110	15110	15110	15110	0
146	20250227	174500	207387190	15110	15110	15110	15110	0
147	20250227	174400	207387190	15110	15110	15110	15110	0
148	20250227	174300	207387190	15110	15110	15110	15110	0
149	20250227	174200	207387190	15110	15110	15110	15110	0
150	20250227	174100	207387190	15110	15110	15110	15110	0
151	20250227	174000	207387190	15110	15110	15110	15110	0
152	20250227	173900	207387190	15110	15110	15110	15110	321
153	20250227	173800	207387190	15110	15110	15110	15110	0
154	20250227	173700	207387190	15110	15110	15110	15110	0
155	20250227	173600	207387190	15110	15110	15110	15110	0
156	20250227	173500	207387190	15110	15110	15110	15110	0
157	20250227	173400	207387190	15110	15110	15110	15110	0
158	20250227	173300	207387190	15110	15110	15110	15110	0
159	20250227	173200	207387190	15110	15110	15110	15110	0
160	20250227	173100	207387190	15110	15110	15110	15110	0
161	20250227	173000	207387190	15110	15110	15110	15110	0
162	20250227	172900	207387190	15110	15110	15110	15110	0
163	20250227	172800	207387190	15110	15110	15110	15110	0
164	20250227	172700	207387190	15110	15110	15110	15110	0
165	20250227	172600	207387190	15110	15110	15110	15110	0
166	20250227	172500	207387190	15110	15110	15110	15110	0
167	20250227	172400	207387190	15110	15110	15110	15110	0
168	20250227	172300	207387190	15110	15110	15110	15110	0
169	20250227	172200	207387190	15110	15110	15110	15110	0
170	20250227	172100	207387190	15110	15110	15110	15110	0
171	20250227	172000	207387190	15110	15110	15110	15110	0
172	20250227	171900	207387190	15110	15110	15110	15110	0
173	20250227	171800	207387190	15110	15110	15110	15110	0
174	20250227	171700	207387190	15110	15110	15110	15110	0
175	20250227	171600	207387190	15110	15110	15110	15110	0
176	20250227	171500	207387190	15110	15110	15110	15110	0
177	20250227	171400	207387190	15110	15110	15110	15110	0
178	20250227	171300	207387190	15110	15110	15110	15110	0
179	20250227	171200	207387190	15110	15110	15110	15110	0
180	20250227	171100	207387190	15110	15110	15110	15110	0
181	20250227	171000	207387190	15110	15110	15110	15110	0
182	20250227	170900	207387190	15110	15110	15110	15110	321
183	20250227	170800	207387190	15110	15110	15110	15110	0
184	20250227	170700	207387190	15110	15110	15110	15110	0
185	20250227	170600	207387190	15110	15110	15110	15110	0
186	20250227	170500	207387190	15110	15110	15110	15110	0
187	20250227	170400	207387190	15110	15110	15110	15110	0
188	20250227	170300	207387190	15110	15110	15110	15110	0
189	20250227	170200	207387190	15110	15110	15110	15110	0
190	20250227	170100	207387190	15110	15110	15110	15110	0
191	20250227	170000	207387190	15110	15110	15110	15110	0
192	20250227	165900	207387190	15110	15110	15110	15110	0
193	20250227	165800	207387190	15110	15110	15110	15110	0
194	20250227	165700	207387190	15110	15110	15110	15110	0
195	20250227	165600	207387190	15110	15110	15110	15110	0
196	20250227	165500	207387190	15110	15110	15110	15110	0
197	20250227	165400	207387190	15110	15110	15110	15110	0
198	20250227	165300	207387190	15110	15110	15110	15110	0
199	20250227	165200	207387190	15110	15110	15110	15110	0
200	20250227	165100	207387190	15110	15110	15110	15110	0
201	20250227	165000	207387190	15110	15110	15110	15110	0
202	20250227	164900	207387190	15110	15110	15110	15110	0
203	20250227	164800	207387190	15110	15110	15110	15110	0
204	20250227	164700	207387190	15110	15110	15110	15110	0
205	20250227	164600	207387190	15110	15110	15110	15110	0
206	20250227	164500	207387190	15110	15110	15110	15110	0
207	20250227	164400	207387190	15110	15110	15110	15110	0
208	20250227	164300	207387190	15110	15110	15110	15110	0
209	20250227	164200	207387190	15110	15110	15110	15110	0
210	20250227	164100	207387190	15110	15110	15110	15110	0
211	20250227	164000	207387190	15110	15110	15110	15110	0
212	20250227	163900	207387190	15110	15110	15110	15110	321
213	20250227	163800	207387190	15110	15110	15110	15110	0
214	20250227	163700	207387190	15110	15110	15110	15110	0
215	20250227	163600	207387190	15110	15110	15110	15110	0
216	20250227	163500	207387190	15110	15110	15110	15110	0
217	20250227	163400	207387190	15110	15110	15110	15110	0
218	20250227	163300	207387190	15110	15110	15110	15110	0
219	20250227	163200	207387190	15110	15110	15110	15110	0
220	20250227	163100	207387190	15110	15110	15110	15110	0
221	20250227	163000	207387190	15110	15110	15110	15110	0
222	20250227	162900	207387190	15110	15110	15110	15110	0
223	20250227	162800	207387190	15110	15110	15110	15110	0
224	20250227	162700	207387190	15110	15110	15110	15110	0
225	20250227	162600	207387190	15110	15110	15110	15110	0
226	20250227	162500	207387190	15110	15110	15110	15110	0
227	20250227	162400	207387190	15110	15110	15110	15110	0
228	20250227	162300	207387190	15110	15110	15110	15110	0
229	20250227	162200	207387190	15110	15110	15110	15110	0
230	20250227	162100	207387190	15110	15110	15110	15110	0
231	20250227	162000	207387190	15110	15110	15110	15110	0
232	20250227	161900	207387190	15110	15110	15110	15110	0
233	20250227	161800	207387190	15110	15110	15110	15110	0
234	20250227	161700	207387190	15110	15110	15110	15110	0
235	20250227	161600	207387190	15110	15110	15110	15110	0
236	20250227	161500	207387190	15110	15110	15110	15110	0
237	20250227	161400	207387190	15110	15110	15110	15110	0
238	20250227	161300	207387190	15110	15110	15110	15110	0
239	20250227	161200	207387190	15110	15110	15110	15110	0
240	20250227	161100	207387190	15110	15110	15110	15110	0
241	20250227	161000	207387190	15110	15110	15110	15110	0
242	20250227	160900	207387190	15110	15110	15110	15110	321
243	20250227	160800	207387190	15110	15110	15110	15110	0
244	20250227	160700	207387190	15110	15110	15110	15110	0
245	20250227	160600	207387190	15110	15110	15110	15110	0
246	20250227	160500	207387190	15110	15110	15110	15110	0
247	20250227	160400	207387190	15110	15110	15110	15110	0
248	20250227	160300	207387190	15110	15110	15110	15110	0
249	20250227	160200	207387190	15110	15110	15110	15110	0
250	20250227	160100	207387190	15110	15110	15110	15110	0
251	20250227	160000	207387190	15110	15110	15110	15110	0
252	20250227	155900	207387190	15110	15110	15110	15110	0
253	20250227	155800	207387190	15110	15110	15110	15110	0
254	20250227	155700	207387190	15110	15110	15110	15110	0
255	20250227	155600	207387190	15110	15110	15110	15110	0
256	20250227	155500	207387190	15110	15110	15110	15110	0
257	20250227	155400	207387190	15110	15110	15110	15110	0
258	20250227	155300	207387190	15110	15110	15110	15110	0
259	20250227	155200	207387190	15110	15110	15110	15110	0
260	20250227	155100	207387190	15110	15110	15110	15110	0
261	20250227	155000	207387190	15110	15110	15110	15110	0
262	20250227	154900	207387190	15110	15110	15110	15110	0
263	20250227	154800	207387190	15110	15110	15110	15110	0
264	20250227	154700	207387190	15110	15110	15110	15110	0
265	20250227	154600	207387190	15110	15110	15110	15110	0
266	20250227	154500	207387190	15110	15110	15110	15110	0
267	20250227	154400	207387190	15110	15110	15110	15110	0
268	20250227	154300	207387190	15110	15110	15110	15110	0
269	20250227	154200	207387190	15110	15110	15110	15110	0
270	20250227	154100	207387190	15110	15110	15110	15110	0
271	20250227	154000	207387190	15110	15110	15110	15110	0
272	20250227	153900	207387190	15110	15110	15110	15110	321
273	20250227	153800	207387190	15110	15110	15110	15110	0
274	20250227	153700	207387190	15110	15110	15110	15110	0
275	20250227	153600	207387190	15110	15110	15110	15110	0
276	20250227	153500	207387190	15110	15110	15110	15110	0
277	20250227	153400	207387190	15110	15110	15110	15110	0
278	20250227	153300	207387190	15110	15110	15110	15110	0
279	20250227	153200	207387190	15110	15110	15110	15110	0
280	20250227	153100	207387190	15110	15110	15110	15110	0
281	20250227	153000	207387190	15110	15110	15110	15110	321
282	20250227	152900	202536880	15110	15110	15110	15110	0
283	20250227	152800	202536880	15110	15110	15110	15110	0
284	20250227	152700	202536880	15110	15110	15110	15110	0
285	20250227	152600	202536880	15110	15110	15110	15110	0
286	20250227	152500	202536880	15110	15110	15110	15110	0
287	20250227	152400	202536880	15110	15110	15110	15110	0
288	20250227	152300	202536880	15110	15110	15110	15110	0
289	20250227	152200	202536880	15110	15110	15110	15110	0
290	20250227	152100	202536880	15110	15110	15110	15110	0
291	20250227	152000	202536880	15110	15110	15110	15110	0
292	20250227	151900	202536880	15110	15100	15110	15100	62
293	20250227	151800	201600080	15100	15100	15100	15100	0
294	20250227	151700	201600080	15100	15100	15100	15100	0
295	20250227	151600	201600080	15100	15100	15100	15100	2
296	20250227	151500	201569880	15100	15100	15100	15100	44
297	20250227	151400	200905480	15050	15100	15100	15050	1011
298	20250227	151300	185680460	15100	15100	15100	15100	2
299	20250227	151200	185650260	15060	15060	15060	15060	47
300	20250227	151100	184942440	15100	15100	15100	15100	0
301	20250227	151000	184942440	15100	15100	15100	15100	2
302	20250227	150900	184912240	15100	15100	15100	15100	0
303	20250227	150800	184912240	15100	15100	15100	15100	0
304	20250227	150700	184912240	15100	15100	15100	15100	0
305	20250227	150600	184912240	15100	15100	15100	15100	2
306	20250227	150500	184882040	15050	15090	15090	15050	50
307	20250227	150400	184128810	15100	15100	15100	15100	188
308	20250227	150300	181290010	15100	15090	15100	15060	809
309	20250227	150200	169095770	15100	15100	15100	15100	0
310	20250227	150100	169095770	15100	15100	15100	15100	0
311	20250227	150000	169095770	15100	15100	15100	15100	0
312	20250227	145900	169095770	15100	15100	15100	15100	101
313	20250227	145800	167570670	15110	15110	15110	15110	0
314	20250227	145700	167570670	15110	15110	15110	15110	0
315	20250227	145600	167570670	15110	15110	15110	15110	0
316	20250227	145500	167570670	15110	15110	15110	15110	0
317	20250227	145400	167570670	15110	15110	15110	15110	0
318	20250227	145300	167570670	15110	15110	15110	15110	20
319	20250227	145200	167268470	15110	15110	15110	15110	9
320	20250227	145100	167132480	15110	15110	15110	15110	0
321	20250227	145000	167132480	15110	15110	15110	15110	0
322	20250227	144900	167132480	15110	15120	15120	15110	6
323	20250227	144800	167041810	15120	15120	15120	15120	0
324	20250227	144700	167041810	15120	15120	15120	15120	0
325	20250227	144600	167041810	15120	15110	15120	15110	2
326	20250227	144500	167011580	15120	15110	15120	15110	4
327	20250227	144400	166951120	15110	15110	15110	15110	19
328	20250227	144300	166664030	15120	15120	15120	15120	8
329	20250227	144200	166543070	15120	15120	15120	15120	0
330	20250227	144100	166543070	15120	15120	15120	15120	596
331	20250227	144000	157531550	15120	15120	15120	15120	1
332	20250227	143900	157516430	15110	15110	15110	15110	5
333	20250227	143800	157440880	15110	15110	15110	15110	0
334	20250227	143700	157440880	15110	15110	15110	15110	1
335	20250227	143600	157425770	15110	15110	15110	15110	1000
336	20250227	143500	142315770	15120	15120	15120	15120	0
337	20250227	143400	142315770	15120	15120	15120	15120	0
338	20250227	143300	142315770	15120	15120	15120	15120	0
339	20250227	143200	142315770	15120	15120	15120	15120	0
340	20250227	143100	142315770	15120	15120	15120	15120	0
341	20250227	143000	142315770	15120	15120	15120	15120	0
342	20250227	142900	142315770	15120	15120	15120	15120	0
343	20250227	142800	142315770	15120	15120	15120	15120	0
344	20250227	142700	142315770	15120	15120	15120	15120	8
345	20250227	142600	142194810	15110	15110	15110	15110	50
346	20250227	142500	141439310	15120	15110	15120	15110	342
347	20250227	142400	136271680	15110	15110	15110	15100	449
348	20250227	142300	129487790	15100	15100	15100	15100	0
349	20250227	142200	129487790	15100	15090	15100	15090	642
350	20250227	142100	119794570	15090	15090	15090	15090	0
351	20250227	142000	119794570	15090	15090	15090	15080	33
352	20250227	141900	119296610	15090	15090	15090	15090	0
353	20250227	141800	119296610	15090	15090	15090	15090	0
354	20250227	141700	119296610	15090	15090	15090	15090	0
355	20250227	141600	119296610	15090	15090	15090	15090	0
356	20250227	141500	119296610	15090	15090	15090	15090	0
357	20250227	141400	119296610	15090	15090	15090	15090	0
358	20250227	141300	119296610	15090	15090	15090	15090	0
359	20250227	141200	119296610	15090	15090	15090	15090	0
360	20250227	141100	119296610	15090	15090	15090	15090	0
361	20250227	141000	119296610	15090	15090	15090	15090	0
362	20250227	140900	119296610	15090	15090	15090	15090	0
363	20250227	140800	119296610	15090	15080	15090	15080	2
364	20250227	140700	119266440	15070	15070	15070	15070	0
365	20250227	140600	119266440	15070	15070	15070	15070	0
366	20250227	140500	119266440	15070	15070	15070	15070	10
367	20250227	140400	119115740	15080	15080	15080	15080	0
368	20250227	140300	119115740	15080	15080	15080	15080	90
369	20250227	140200	117758540	15070	15070	15070	15070	0
370	20250227	140100	117758540	15070	15070	15070	15070	0
371	20250227	140000	117758540	15070	15070	15070	15070	24
372	20250227	135900	117396860	15070	15070	15070	15070	0
373	20250227	135800	117396860	15070	15070	15070	15070	0
374	20250227	135700	117396860	15070	15070	15070	15070	0
375	20250227	135600	117396860	15070	15070	15070	15070	0
376	20250227	135500	117396860	15070	15070	15070	15070	100
377	20250227	135400	115889860	15080	15080	15080	15080	98
378	20250227	135300	114412020	15080	15080	15080	15080	1
379	20250227	135200	114396940	15080	15080	15080	15080	0
380	20250227	135100	114396940	15080	15080	15080	15080	0
381	20250227	135000	114396940	15080	15080	15080	15080	0
382	20250227	134900	114396940	15080	15080	15080	15080	1
383	20250227	134800	114381860	15080	15080	15080	15080	0
384	20250227	134700	114381860	15080	15080	15080	15080	0
385	20250227	134600	114381860	15080	15080	15080	15080	0
386	20250227	134500	114381860	15080	15080	15080	15080	1
387	20250227	134400	114366780	15060	15060	15060	15060	0
388	20250227	134300	114366780	15060	15060	15060	15060	500
389	20250227	134200	106836780	15090	15090	15090	15090	0
390	20250227	134100	106836780	15090	15090	15090	15090	0
391	20250227	134000	106836780	15090	15090	15090	15090	0
392	20250227	133900	106836780	15090	15090	15090	15090	0
393	20250227	133800	106836780	15090	15090	15090	15090	1
394	20250227	133700	106821690	15060	15060	15060	15060	0
395	20250227	133600	106821690	15060	15060	15060	15060	0
396	20250227	133500	106821690	15060	15060	15060	15060	0
397	20250227	133400	106821690	15060	15060	15060	15060	0
398	20250227	133300	106821690	15060	15070	15070	15060	134
399	20250227	133200	104803550	15090	15090	15090	15090	0
400	20250227	133100	104803550	15090	15090	15090	15090	0
401	20250227	133000	104803550	15090	15090	15090	15090	0
402	20250227	132900	104803550	15090	15090	15090	15090	0
403	20250227	132800	104803550	15090	15090	15090	15090	0
404	20250227	132700	104803550	15090	15090	15090	15090	0
405	20250227	132600	104803550	15090	15090	15090	15090	1
406	20250227	132500	104788460	15090	15090	15090	15090	1
407	20250227	132400	104773370	15090	15090	15090	15090	255
408	20250227	132300	100925420	15090	15090	15090	15090	3
409	20250227	132200	100880150	15090	15090	15090	15090	2
410	20250227	132100	100849970	15090	15100	15100	15090	5
411	20250227	132000	100774510	15090	15090	15090	15090	0
412	20250227	131900	100774510	15090	15090	15090	15090	0
413	20250227	131800	100774510	15090	15090	15090	15090	4
414	20250227	131700	100714150	15100	15100	15100	15100	0
415	20250227	131600	100714150	15100	15100	15100	15100	93
416	20250227	131500	99309850	15100	15090	15100	15090	4
417	20250227	131400	99249480	15090	15090	15090	15090	0
418	20250227	131300	99249480	15090	15090	15090	15090	1
419	20250227	131200	99234390	15090	15090	15090	15090	0
420	20250227	131100	99234390	15090	15090	15090	15090	1
421	20250227	131000	99219300	15090	15090	15090	15090	0
422	20250227	130900	99219300	15090	15090	15090	15090	5
423	20250227	130800	99143850	15090	15090	15090	15090	1
424	20250227	130700	99128760	15090	15100	15100	15090	305
425	20250227	130600	94523310	15090	15090	15090	15090	42
426	20250227	130500	93889530	15090	15090	15090	15090	0
427	20250227	130400	93889530	15090	15090	15090	15090	0
428	20250227	130300	93889530	15090	15090	15090	15090	200
429	20250227	130200	90871530	15090	15090	15090	15090	50
430	20250227	130100	90117030	15090	15090	15090	15090	0
431	20250227	130000	90117030	15090	15060	15090	15060	2
432	20250227	125900	90086880	15090	15090	15090	15090	0
433	20250227	125800	90086880	15090	15090	15090	15090	0
434	20250227	125700	90086880	15090	15090	15090	15090	0
435	20250227	125600	90086880	15090	15090	15090	15090	2
436	20250227	125500	90056700	15090	15090	15090	15090	0
437	20250227	125400	90056700	15090	15090	15090	15090	3
438	20250227	125300	90011430	15090	15090	15090	15090	0
439	20250227	125200	90011430	15090	15090	15090	15090	0
440	20250227	125100	90011430	15090	15090	15090	15090	2
441	20250227	125000	89981250	15090	15090	15090	15090	0
442	20250227	124900	89981250	15090	15060	15090	15060	50
443	20250227	124800	89228220	15060	15060	15060	15060	10
444	20250227	124700	89077620	15070	15080	15080	15070	12
445	20250227	124600	88896770	15070	15090	15090	15070	461
446	20250227	124500	81945720	15090	15090	15090	15090	0
447	20250227	124400	81945720	15090	15090	15090	15090	0
448	20250227	124300	81945720	15090	15090	15090	15090	47
449	20250227	124200	81236490	15100	15100	15100	15100	0
450	20250227	124100	81236490	15100	15100	15100	15100	0
451	20250227	124000	81236490	15100	15100	15100	15100	0
452	20250227	123900	81236490	15100	15100	15100	15100	0
453	20250227	123800	81236490	15100	15100	15100	15100	2
454	20250227	123700	81206290	15100	15100	15100	15100	19
455	20250227	123600	80919390	15100	15100	15100	15100	0
456	20250227	123500	80919390	15100	15100	15100	15100	26
457	20250227	123400	80526790	15100	15100	15100	15100	0
458	20250227	123300	80526790	15100	15100	15100	15100	0
459	20250227	123200	80526790	15100	15100	15100	15100	0
460	20250227	123100	80526790	15100	15100	15100	15100	0
461	20250227	123000	80526790	15100	15100	15100	15100	0
462	20250227	122900	80526790	15100	15100	15100	15100	0
463	20250227	122800	80526790	15100	15100	15100	15100	0
464	20250227	122700	80526790	15100	15100	15100	15100	0
465	20250227	122600	80526790	15100	15100	15100	15100	0
466	20250227	122500	80526790	15100	15100	15100	15100	0
467	20250227	122400	80526790	15100	15100	15100	15100	1
468	20250227	122300	80511690	15090	15090	15090	15090	5
469	20250227	122200	80436240	15100	15090	15100	15090	38
470	20250227	122100	79862620	15100	15100	15100	15100	0
471	20250227	122000	79862620	15100	15100	15100	15100	0
472	20250227	121900	79862620	15100	15100	15100	15100	0
473	20250227	121800	79862620	15100	15100	15100	15100	0
474	20250227	121700	79862620	15100	15100	15100	15100	1
475	20250227	121600	79847520	15100	15100	15100	15100	0
476	20250227	121500	79847520	15100	15100	15100	15100	0
477	20250227	121400	79847520	15100	15100	15100	15100	0
478	20250227	121300	79847520	15100	15100	15100	15100	0
479	20250227	121200	79847520	15100	15100	15100	15100	0
480	20250227	121100	79847520	15100	15100	15100	15100	0
481	20250227	121000	79847520	15100	15100	15100	15100	0
482	20250227	120900	79847520	15100	15100	15100	15100	1
483	20250227	120800	79832420	15080	15080	15080	15080	1
484	20250227	120700	79817340	15080	15080	15080	15080	1
485	20250227	120600	79802260	15100	15100	15100	15100	0
486	20250227	120500	79802260	15100	15100	15100	15100	1
487	20250227	120400	79787160	15080	15080	15080	15080	0
488	20250227	120300	79787160	15080	15080	15080	15080	0
489	20250227	120200	79787160	15080	15080	15080	15080	25
490	20250227	120100	79410160	15080	15080	15080	15080	0
491	20250227	120000	79410160	15080	15080	15080	15080	0
492	20250227	115900	79410160	15080	15080	15080	15080	0
493	20250227	115800	79410160	15080	15080	15080	15080	0
494	20250227	115700	79410160	15080	15080	15080	15080	0
495	20250227	115600	79410160	15080	15080	15080	15080	0
496	20250227	115500	79410160	15080	15080	15080	15080	0
497	20250227	115400	79410160	15080	15080	15080	15080	100
498	20250227	115300	77902160	15100	15100	15100	15100	0
499	20250227	115200	77902160	15100	15100	15100	15100	0
500	20250227	115100	77902160	15100	15100	15100	15100	0
501	20250227	115000	77902160	15100	15100	15100	15100	200
502	20250227	114900	74882160	15100	15100	15100	15100	0
503	20250227	114800	74882160	15100	15100	15100	15100	0
504	20250227	114700	74882160	15100	15100	15100	15100	0
505	20250227	114600	74882160	15100	15100	15100	15100	0
506	20250227	114500	74882160	15100	15100	15100	15100	0
507	20250227	114400	74882160	15100	15100	15100	15100	0
508	20250227	114300	74882160	15100	15100	15100	15100	15
509	20250227	114200	74655660	15100	15100	15100	15100	0
510	20250227	114100	74655660	15100	15100	15100	15100	0
511	20250227	114000	74655660	15100	15100	15100	15100	0
512	20250227	113900	74655660	15100	15100	15100	15100	0
513	20250227	113800	74655660	15100	15100	15100	15100	0
514	20250227	113700	74655660	15100	15100	15100	15100	1
515	20250227	113600	74640560	15080	15080	15080	15080	8
516	20250227	113500	74519920	15100	15100	15100	15100	0
517	20250227	113400	74519920	15100	15100	15100	15100	0
518	20250227	113300	74519920	15100	15100	15100	15100	0
519	20250227	113200	74519920	15100	15100	15100	15100	0
520	20250227	113100	74519920	15100	15100	15100	15100	0
521	20250227	113000	74519920	15100	15090	15100	15090	2
522	20250227	112900	74489730	15100	15090	15100	15090	21
523	20250227	112800	74172640	15100	15090	15100	15090	8
524	20250227	112700	74051870	15100	15100	15100	15100	1
525	20250227	112600	74036770	15080	15080	15080	15080	0
526	20250227	112500	74036770	15080	15080	15080	15080	0
527	20250227	112400	74036770	15080	15080	15080	15080	0
528	20250227	112300	74036770	15080	15080	15080	15080	0
529	20250227	112200	74036770	15080	15080	15080	15080	91
530	20250227	112100	72664490	15090	15090	15090	15090	0
531	20250227	112000	72664490	15090	15090	15090	15090	0
532	20250227	111900	72664490	15090	15080	15090	15080	2
533	20250227	111800	72634320	15080	15080	15080	15080	0
534	20250227	111700	72634320	15080	15080	15080	15080	0
535	20250227	111600	72634320	15080	15080	15080	15080	5
536	20250227	111500	72558920	15080	15080	15080	15080	0
537	20250227	111400	72558920	15080	15080	15080	15080	0
538	20250227	111300	72558920	15080	15080	15080	15080	0
539	20250227	111200	72558920	15080	15080	15080	15080	8
540	20250227	111100	72438280	15100	15100	15100	15100	0
541	20250227	111000	72438280	15100	15100	15100	15100	0
542	20250227	110900	72438280	15100	15100	15100	15100	0
543	20250227	110800	72438280	15100	15100	15100	15100	0
544	20250227	110700	72438280	15100	15100	15100	15100	0
545	20250227	110600	72438280	15100	15090	15100	15090	2
546	20250227	110500	72408090	15100	15100	15100	15090	283
547	20250227	110400	68137100	15110	15110	15110	15110	0
548	20250227	110300	68137100	15110	15110	15110	15110	0
549	20250227	110200	68137100	15110	15110	15110	15110	0
550	20250227	110100	68137100	15110	15110	15110	15110	0
551	20250227	110000	68137100	15110	15110	15110	15110	0
552	20250227	105900	68137100	15110	15110	15110	15110	0
553	20250227	105800	68137100	15110	15110	15110	15110	0
554	20250227	105700	68137100	15110	15110	15110	15110	0
555	20250227	105600	68137100	15110	15110	15110	15110	1
556	20250227	105500	68121990	15110	15110	15110	15110	1
557	20250227	105400	68106880	15090	15090	15090	15090	1
558	20250227	105300	68091790	15110	15110	15110	15110	0
559	20250227	105200	68091790	15110	15090	15110	15090	3
560	20250227	105100	68046480	15110	15110	15110	15110	0
561	20250227	105000	68046480	15110	15110	15110	15090	3
562	20250227	104900	68001170	15090	15090	15090	15090	1
563	20250227	104800	67986080	15110	15110	15110	15110	0
564	20250227	104700	67986080	15110	15110	15110	15110	0
565	20250227	104600	67986080	15110	15110	15110	15110	0
566	20250227	104500	67986080	15110	15110	15110	15110	0
567	20250227	104400	67986080	15110	15110	15110	15110	1
568	20250227	104300	67970970	15100	15100	15100	15100	302
569	20250227	104200	63410770	15100	15100	15100	15100	0
570	20250227	104100	63410770	15100	15100	15100	15100	2
571	20250227	104000	63380570	15110	15110	15110	15110	0
572	20250227	103900	63380570	15110	15110	15110	15110	2
573	20250227	103800	63350350	15110	15110	15110	15110	2
574	20250227	103700	63320130	15100	15100	15100	15100	0
575	20250227	103600	63320130	15100	15100	15100	15100	0
576	20250227	103500	63320130	15100	15100	15100	15100	1
577	20250227	103400	63305030	15110	15110	15110	15110	2
578	20250227	103300	63274810	15110	15110	15110	15110	0
579	20250227	103200	63274810	15110	15110	15110	15110	34
580	20250227	103100	62761070	15110	15110	15110	15110	0
581	20250227	103000	62761070	15110	15110	15110	15110	0
582	20250227	102900	62761070	15110	15110	15110	15110	60
583	20250227	102800	61854470	15110	15110	15110	15110	65
584	20250227	102700	60872320	15100	15100	15100	15100	0
585	20250227	102600	60872320	15100	15100	15100	15100	0
586	20250227	102500	60872320	15100	15110	15110	15100	2
587	20250227	102400	60842110	15100	15100	15100	15100	0
588	20250227	102300	60842110	15100	15100	15100	15100	0
589	20250227	102200	60842110	15100	15100	15100	15100	51
590	20250227	102100	60072010	15100	15100	15100	15100	1
591	20250227	102000	60056910	15110	15110	15110	15110	0
592	20250227	101900	60056910	15110	15110	15110	15110	0
593	20250227	101800	60056910	15110	15100	15110	15100	8
594	20250227	101700	59936100	15100	15100	15100	15100	0
595	20250227	101600	59936100	15100	15100	15100	15100	20
596	20250227	101500	59634100	15100	15100	15100	15100	1
597	20250227	101400	59619000	15100	15100	15100	15100	20
598	20250227	101300	59317000	15100	15090	15100	15090	3
599	20250227	101200	59271710	15060	15060	15060	15060	0
600	20250227	101100	59271710	15060	15060	15060	15060	0
601	20250227	101000	59271710	15060	15060	15060	15060	0
602	20250227	100900	59271710	15060	15070	15070	15060	37
603	20250227	100800	58714130	15070	15070	15070	15070	312
604	20250227	100700	54012290	15070	15070	15070	15070	1
605	20250227	100600	53997220	15070	15070	15070	15070	1
606	20250227	100500	53982150	15070	15070	15070	15070	1
607	20250227	100400	53967080	15070	15070	15070	15070	1
608	20250227	100300	53952010	15060	15060	15060	15060	0
609	20250227	100200	53952010	15060	15060	15060	15060	0
610	20250227	100100	53952010	15060	15060	15060	15060	0
611	20250227	100000	53952010	15060	15060	15060	15060	0
612	20250227	095900	53952010	15060	15060	15060	15060	0
613	20250227	095800	53952010	15060	15060	15060	15060	0
614	20250227	095700	53952010	15060	15060	15060	15060	0
615	20250227	095600	53952010	15060	15060	15060	15060	0
616	20250227	095500	53952010	15060	15060	15060	15060	0
617	20250227	095400	53952010	15060	15060	15060	15060	0
618	20250227	095300	53952010	15060	15060	15060	15060	6
619	20250227	095200	53861650	15070	15070	15070	15070	3
620	20250227	095100	53816440	15070	15070	15070	15070	60
621	20250227	095000	52912240	15060	15070	15070	15060	61
622	20250227	094900	51993480	15070	15070	15070	15070	0
623	20250227	094800	51993480	15070	15070	15070	15070	10
624	20250227	094700	51842780	15070	15070	15070	15070	12
625	20250227	094600	51661940	15060	15070	15070	15060	38
626	20250227	094500	51089290	15070	15070	15070	15070	17
627	20250227	094400	50833100	15070	15070	15070	15070	21
628	20250227	094300	50516630	15070	15070	15070	15060	111
629	20250227	094200	48844140	15070	15120	15120	15070	511
630	20250227	094100	41138530	15090	15090	15090	15090	187
631	20250227	094000	38316700	15090	15090	15090	15090	43
632	20250227	093900	37667830	15090	15090	15090	15090	45
633	20250227	093800	36988780	15090	15070	15090	15070	115
634	20250227	093700	35255710	15070	15120	15120	15070	480
635	20250227	093600	28014790	15120	15120	15120	15120	10
636	20250227	093500	27863590	15120	15120	15120	15120	0
637	20250227	093400	27863590	15120	15120	15120	15120	0
638	20250227	093300	27863590	15120	15120	15120	15120	0
639	20250227	093200	27863590	15120	15120	15120	15120	0
640	20250227	093100	27863590	15120	15120	15120	15120	0
641	20250227	093000	27863590	15120	15120	15120	15120	1
642	20250227	092900	27848470	15120	15100	15120	15100	11
643	20250227	092800	27682350	15100	15100	15100	15100	0
644	20250227	092700	27682350	15100	15120	15120	15100	120
645	20250227	092600	25870050	15120	15120	15120	15120	0
646	20250227	092500	25870050	15120	15120	15120	15120	4
647	20250227	092400	25809570	15120	15120	15120	15120	86
648	20250227	092300	24509250	15120	15120	15120	15120	26
649	20250227	092200	24116130	15120	15100	15120	15100	2
650	20250227	092100	24085910	15110	15110	15110	15110	0
651	20250227	092000	24085910	15110	15110	15110	15110	0
652	20250227	091900	24085910	15110	15090	15120	15090	4
653	20250227	091800	24025480	15080	15090	15090	15080	343
654	20250227	091700	18852760	15120	15120	15120	15120	2
655	20250227	091600	18822520	15100	15120	15130	15100	753
656	20250227	091500	7437120	15110	15110	15110	15110	0
657	20250227	091400	7437120	15110	15110	15110	15110	1
658	20250227	091300	7422010	15110	15110	15110	15110	0
659	20250227	091200	7422010	15110	15110	15110	15110	100
660	20250227	091100	5911010	15110	15110	15110	15110	0
661	20250227	091000	5911010	15110	15130	15130	15110	4
662	20250227	090900	5850540	15120	15130	15130	15110	11
663	20250227	090800	5684230	15110	15110	15130	15110	7
664	20250227	090700	5578410	15110	15080	15120	15080	12
665	20250227	090600	5397320	15110	15110	15110	15110	1
666	20250227	090500	5382210	15120	15110	15120	15110	100
667	20250227	090400	3870220	15120	15120	15120	15120	100
668	20250227	090300	2358220	15120	15120	15120	15120	5
669	20250227	090200	2282620	15100	15100	15100	15100	0
670	20250227	090100	2282620	15100	15110	15110	15100	49
671	20250227	090000	1542240	15120	15120	15120	15120	102