KissMeData/074610/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	195400	204344477	927	927	927	927	5226
3	20250227	195300	204344477	927	927	927	927	0
4	20250227	195200	204344477	927	927	927	927	0
5	20250227	195100	204344477	927	927	927	927	0
6	20250227	195000	204344477	927	927	927	927	0
7	20250227	194900	204344477	927	927	927	927	0
8	20250227	194800	204344477	927	927	927	927	0
9	20250227	194700	204344477	927	927	927	927	0
10	20250227	194600	204344477	927	927	927	927	0
11	20250227	194500	204344477	927	927	927	927	0
12	20250227	194400	204344477	927	927	927	927	0
13	20250227	194300	204344477	927	927	927	927	0
14	20250227	194200	204344477	927	927	927	927	0
15	20250227	194100	204344477	927	927	927	927	0
16	20250227	194000	204344477	927	927	927	927	0
17	20250227	193900	204344477	927	927	927	927	0
18	20250227	193800	204344477	927	927	927	927	0
19	20250227	193700	204344477	927	927	927	927	0
20	20250227	193600	204344477	927	927	927	927	0
21	20250227	193500	204344477	927	927	927	927	0
22	20250227	193400	204344477	927	927	927	927	0
23	20250227	193300	204344477	927	927	927	927	0
24	20250227	193200	204344477	927	927	927	927	0
25	20250227	193100	204344477	927	927	927	927	0
26	20250227	193000	204344477	927	927	927	927	0
27	20250227	192900	204344477	927	927	927	927	0
28	20250227	192800	204344477	927	927	927	927	0
29	20250227	192700	204344477	927	927	927	927	0
30	20250227	192600	204344477	927	927	927	927	0
31	20250227	192500	204344477	927	927	927	927	0
32	20250227	192400	204344477	927	927	927	927	5226
33	20250227	192300	204344477	927	927	927	927	0
34	20250227	192200	204344477	927	927	927	927	0
35	20250227	192100	204344477	927	927	927	927	0
36	20250227	192000	204344477	927	927	927	927	0
37	20250227	191900	204344477	927	927	927	927	0
38	20250227	191800	204344477	927	927	927	927	0
39	20250227	191700	204344477	927	927	927	927	0
40	20250227	191600	204344477	927	927	927	927	0
41	20250227	191500	204344477	927	927	927	927	0
42	20250227	191400	204344477	927	927	927	927	0
43	20250227	191300	204344477	927	927	927	927	0
44	20250227	191200	204344477	927	927	927	927	0
45	20250227	191100	204344477	927	927	927	927	0
46	20250227	191000	204344477	927	927	927	927	0
47	20250227	190900	204344477	927	927	927	927	0
48	20250227	190800	204344477	927	927	927	927	0
49	20250227	190700	204344477	927	927	927	927	0
50	20250227	190600	204344477	927	927	927	927	0
51	20250227	190500	204344477	927	927	927	927	0
52	20250227	190400	204344477	927	927	927	927	0
53	20250227	190300	204344477	927	927	927	927	0
54	20250227	190200	204344477	927	927	927	927	0
55	20250227	190100	204344477	927	927	927	927	0
56	20250227	190000	204344477	927	927	927	927	0
57	20250227	185900	204344477	927	927	927	927	0
58	20250227	185800	204344477	927	927	927	927	0
59	20250227	185700	204344477	927	927	927	927	0
60	20250227	185600	204344477	927	927	927	927	0
61	20250227	185500	204344477	927	927	927	927	0
62	20250227	185400	204344477	927	927	927	927	5226
63	20250227	185300	204344477	927	927	927	927	0
64	20250227	185200	204344477	927	927	927	927	0
65	20250227	185100	204344477	927	927	927	927	0
66	20250227	185000	204344477	927	927	927	927	0
67	20250227	184900	204344477	927	927	927	927	0
68	20250227	184800	204344477	927	927	927	927	0
69	20250227	184700	204344477	927	927	927	927	0
70	20250227	184600	204344477	927	927	927	927	0
71	20250227	184500	204344477	927	927	927	927	0
72	20250227	184400	204344477	927	927	927	927	0
73	20250227	184300	204344477	927	927	927	927	0
74	20250227	184200	204344477	927	927	927	927	0
75	20250227	184100	204344477	927	927	927	927	0
76	20250227	184000	204344477	927	927	927	927	0
77	20250227	183900	204344477	927	927	927	927	0
78	20250227	183800	204344477	927	927	927	927	0
79	20250227	183700	204344477	927	927	927	927	0
80	20250227	183600	204344477	927	927	927	927	0
81	20250227	183500	204344477	927	927	927	927	0
82	20250227	183400	204344477	927	927	927	927	0
83	20250227	183300	204344477	927	927	927	927	0
84	20250227	183200	204344477	927	927	927	927	0
85	20250227	183100	204344477	927	927	927	927	0
86	20250227	183000	204344477	927	927	927	927	0
87	20250227	182900	204344477	927	927	927	927	0
88	20250227	182800	204344477	927	927	927	927	0
89	20250227	182700	204344477	927	927	927	927	0
90	20250227	182600	204344477	927	927	927	927	0
91	20250227	182500	204344477	927	927	927	927	0
92	20250227	182400	204344477	927	927	927	927	5226
93	20250227	182300	204344477	927	927	927	927	0
94	20250227	182200	204344477	927	927	927	927	0
95	20250227	182100	204344477	927	927	927	927	0
96	20250227	182000	204344477	927	927	927	927	0
97	20250227	181900	204344477	927	927	927	927	0
98	20250227	181800	204344477	927	927	927	927	0
99	20250227	181700	204344477	927	927	927	927	0
100	20250227	181600	204344477	927	927	927	927	0
101	20250227	181500	204344477	927	927	927	927	0
102	20250227	181400	204344477	927	927	927	927	0
103	20250227	181300	204344477	927	927	927	927	0
104	20250227	181200	204344477	927	927	927	927	0
105	20250227	181100	204344477	927	927	927	927	0
106	20250227	181000	204344477	927	927	927	927	0
107	20250227	180900	204344477	927	927	927	927	0
108	20250227	180800	204344477	927	927	927	927	0
109	20250227	180700	204344477	927	927	927	927	0
110	20250227	180600	204344477	927	927	927	927	0
111	20250227	180500	204344477	927	927	927	927	0
112	20250227	180400	204344477	927	927	927	927	0
113	20250227	180300	204344477	927	927	927	927	0
114	20250227	180200	204344477	927	927	927	927	0
115	20250227	180100	204344477	927	927	927	927	0
116	20250227	180000	204344477	927	927	927	927	0
117	20250227	175900	204344477	927	927	927	927	0
118	20250227	175800	204344477	927	927	927	927	0
119	20250227	175700	204344477	927	927	927	927	0
120	20250227	175600	204344477	927	927	927	927	0
121	20250227	175500	204344477	927	927	927	927	0
122	20250227	175400	204344477	927	927	927	927	5226
123	20250227	175300	204344477	927	927	927	927	0
124	20250227	175200	204344477	927	927	927	927	0
125	20250227	175100	204344477	927	927	927	927	0
126	20250227	175000	204344477	927	927	927	927	0
127	20250227	174900	204344477	927	927	927	927	0
128	20250227	174800	204344477	927	927	927	927	0
129	20250227	174700	204344477	927	927	927	927	0
130	20250227	174600	204344477	927	927	927	927	0
131	20250227	174500	204344477	927	927	927	927	0
132	20250227	174400	204344477	927	927	927	927	0
133	20250227	174300	204344477	927	927	927	927	0
134	20250227	174200	204344477	927	927	927	927	0
135	20250227	174100	204344477	927	927	927	927	0
136	20250227	174000	204344477	927	927	927	927	0
137	20250227	173900	204344477	927	927	927	927	0
138	20250227	173800	204344477	927	927	927	927	0
139	20250227	173700	204344477	927	927	927	927	0
140	20250227	173600	204344477	927	927	927	927	0
141	20250227	173500	204344477	927	927	927	927	0
142	20250227	173400	204344477	927	927	927	927	0
143	20250227	173300	204344477	927	927	927	927	0
144	20250227	173200	204344477	927	927	927	927	0
145	20250227	173100	204344477	927	927	927	927	0
146	20250227	173000	204344477	927	927	927	927	0
147	20250227	172900	204344477	927	927	927	927	0
148	20250227	172800	204344477	927	927	927	927	0
149	20250227	172700	204344477	927	927	927	927	0
150	20250227	172600	204344477	927	927	927	927	0
151	20250227	172500	204344477	927	927	927	927	0
152	20250227	172400	204344477	927	927	927	927	5226
153	20250227	172300	204344477	927	927	927	927	0
154	20250227	172200	204344477	927	927	927	927	0
155	20250227	172100	204344477	927	927	927	927	0
156	20250227	172000	204344477	927	927	927	927	0
157	20250227	171900	204344477	927	927	927	927	0
158	20250227	171800	204344477	927	927	927	927	0
159	20250227	171700	204344477	927	927	927	927	0
160	20250227	171600	204344477	927	927	927	927	0
161	20250227	171500	204344477	927	927	927	927	0
162	20250227	171400	204344477	927	927	927	927	0
163	20250227	171300	204344477	927	927	927	927	0
164	20250227	171200	204344477	927	927	927	927	0
165	20250227	171100	204344477	927	927	927	927	0
166	20250227	171000	204344477	927	927	927	927	0
167	20250227	170900	204344477	927	927	927	927	0
168	20250227	170800	204344477	927	927	927	927	0
169	20250227	170700	204344477	927	927	927	927	0
170	20250227	170600	204344477	927	927	927	927	0
171	20250227	170500	204344477	927	927	927	927	0
172	20250227	170400	204344477	927	927	927	927	0
173	20250227	170300	204344477	927	927	927	927	0
174	20250227	170200	204344477	927	927	927	927	0
175	20250227	170100	204344477	927	927	927	927	0
176	20250227	170000	204344477	927	927	927	927	0
177	20250227	165900	204344477	927	927	927	927	0
178	20250227	165800	204344477	927	927	927	927	0
179	20250227	165700	204344477	927	927	927	927	0
180	20250227	165600	204344477	927	927	927	927	0
181	20250227	165500	204344477	927	927	927	927	0
182	20250227	165400	204344477	927	927	927	927	5226
183	20250227	165300	204344477	927	927	927	927	0
184	20250227	165200	204344477	927	927	927	927	0
185	20250227	165100	204344477	927	927	927	927	0
186	20250227	165000	204344477	927	927	927	927	0
187	20250227	164900	204344477	927	927	927	927	0
188	20250227	164800	204344477	927	927	927	927	0
189	20250227	164700	204344477	927	927	927	927	0
190	20250227	164600	204344477	927	927	927	927	0
191	20250227	164500	204344477	927	927	927	927	0
192	20250227	164400	204344477	927	927	927	927	0
193	20250227	164300	204344477	927	927	927	927	0
194	20250227	164200	204344477	927	927	927	927	0
195	20250227	164100	204344477	927	927	927	927	0
196	20250227	164000	204344477	927	927	927	927	0
197	20250227	163900	204344477	927	927	927	927	0
198	20250227	163800	204344477	927	927	927	927	0
199	20250227	163700	204344477	927	927	927	927	0
200	20250227	163600	204344477	927	927	927	927	0
201	20250227	163500	204344477	927	927	927	927	0
202	20250227	163400	204344477	927	927	927	927	0
203	20250227	163300	204344477	927	927	927	927	0
204	20250227	163200	204344477	927	927	927	927	0
205	20250227	163100	204344477	927	927	927	927	0
206	20250227	163000	204344477	927	927	927	927	0
207	20250227	162900	204344477	927	927	927	927	0
208	20250227	162800	204344477	927	927	927	927	0
209	20250227	162700	204344477	927	927	927	927	0
210	20250227	162600	204344477	927	927	927	927	0
211	20250227	162500	204344477	927	927	927	927	0
212	20250227	162400	204344477	927	927	927	927	5226
213	20250227	162300	204344477	927	927	927	927	0
214	20250227	162200	204344477	927	927	927	927	0
215	20250227	162100	204344477	927	927	927	927	0
216	20250227	162000	204344477	927	927	927	927	0
217	20250227	161900	204344477	927	927	927	927	0
218	20250227	161800	204344477	927	927	927	927	0
219	20250227	161700	204344477	927	927	927	927	0
220	20250227	161600	204344477	927	927	927	927	0
221	20250227	161500	204344477	927	927	927	927	0
222	20250227	161400	204344477	927	927	927	927	0
223	20250227	161300	204344477	927	927	927	927	0
224	20250227	161200	204344477	927	927	927	927	0
225	20250227	161100	204344477	927	927	927	927	0
226	20250227	161000	204344477	927	927	927	927	0
227	20250227	160900	204344477	927	927	927	927	0
228	20250227	160800	204344477	927	927	927	927	0
229	20250227	160700	204344477	927	927	927	927	0
230	20250227	160600	204344477	927	927	927	927	0
231	20250227	160500	204344477	927	927	927	927	0
232	20250227	160400	204344477	927	927	927	927	0
233	20250227	160300	204344477	927	927	927	927	0
234	20250227	160200	204344477	927	927	927	927	0
235	20250227	160100	204344477	927	927	927	927	0
236	20250227	160000	204344477	927	927	927	927	0
237	20250227	155900	204344477	927	927	927	927	0
238	20250227	155800	204344477	927	927	927	927	0
239	20250227	155700	204344477	927	927	927	927	0
240	20250227	155600	204344477	927	927	927	927	0
241	20250227	155500	204344477	927	927	927	927	0
242	20250227	155400	204344477	927	927	927	927	5226
243	20250227	155300	204344477	927	927	927	927	0
244	20250227	155200	204344477	927	927	927	927	0
245	20250227	155100	204344477	927	927	927	927	0
246	20250227	155000	204344477	927	927	927	927	0
247	20250227	154900	204344477	927	927	927	927	0
248	20250227	154800	204344477	927	927	927	927	0
249	20250227	154700	204344477	927	927	927	927	0
250	20250227	154600	204344477	927	927	927	927	0
251	20250227	154500	204344477	927	927	927	927	0
252	20250227	154400	204344477	927	927	927	927	0
253	20250227	154300	204344477	927	927	927	927	0
254	20250227	154200	204344477	927	927	927	927	0
255	20250227	154100	204344477	927	927	927	927	0
256	20250227	154000	204344477	927	927	927	927	0
257	20250227	153900	204344477	927	927	927	927	0
258	20250227	153800	204344477	927	927	927	927	0
259	20250227	153700	204344477	927	927	927	927	0
260	20250227	153600	204344477	927	927	927	927	0
261	20250227	153500	204344477	927	927	927	927	0
262	20250227	153400	204344477	927	927	927	927	0
263	20250227	153300	204344477	927	927	927	927	0
264	20250227	153200	204344477	927	927	927	927	0
265	20250227	153100	204344477	927	927	927	927	0
266	20250227	153000	204344477	927	927	927	927	5226
267	20250227	152900	199499975	927	927	927	927	0
268	20250227	152800	199499975	927	927	927	927	0
269	20250227	152700	199499975	927	927	927	927	0
270	20250227	152600	199499975	927	927	927	927	0
271	20250227	152500	199499975	927	927	927	927	0
272	20250227	152400	199499975	927	927	927	927	0
273	20250227	152300	199499975	927	927	927	927	0
274	20250227	152200	199499975	927	927	927	927	0
275	20250227	152100	199499975	927	927	927	927	0
276	20250227	152000	199499975	927	927	927	927	0
277	20250227	151900	199499975	927	927	927	927	19
278	20250227	151800	199482362	925	925	925	925	376
279	20250227	151700	199134562	927	925	927	925	315
280	20250227	151600	198843183	925	927	928	925	2046
281	20250227	151500	196948543	926	925	926	925	184
282	20250227	151400	196778340	925	926	928	925	384
283	20250227	151300	196422158	928	926	928	926	502
284	20250227	151200	195957302	928	927	928	927	200
285	20250227	151100	195771774	927	926	927	926	166
286	20250227	151000	195617956	925	925	925	925	366
287	20250227	150900	195279406	925	925	925	925	300
288	20250227	150800	195001906	926	926	926	926	500
289	20250227	150700	194538906	927	927	927	927	11
290	20250227	150600	194528709	927	926	927	926	13
291	20250227	150500	194516669	926	927	927	926	28
292	20250227	150400	194490722	928	928	928	928	0
293	20250227	150300	194490722	928	928	928	926	3
294	20250227	150200	194487940	927	923	927	923	1071
295	20250227	150100	193497665	926	927	927	923	1158
296	20250227	150000	192425559	927	927	927	927	2
297	20250227	145900	192423705	927	927	927	927	11
298	20250227	145800	192413508	926	928	928	926	502
299	20250227	145700	191948652	927	927	927	927	279
300	20250227	145600	191690019	927	927	927	927	6
301	20250227	145500	191684457	927	927	927	927	0
302	20250227	145400	191684457	927	927	927	927	0
303	20250227	145300	191684457	927	926	927	926	31
304	20250227	145200	191655749	927	927	927	927	0
305	20250227	145100	191655749	927	927	927	927	854
306	20250227	145000	190864091	927	927	927	927	0
307	20250227	144900	190864091	927	926	927	926	3
308	20250227	144800	190861311	926	925	926	925	541
309	20250227	144700	190360885	925	923	925	923	3
310	20250227	144600	190358112	925	925	925	925	121
311	20250227	144500	190246187	925	925	925	925	0
312	20250227	144400	190246187	925	925	925	925	0
313	20250227	144300	190246187	925	925	925	925	973
314	20250227	144200	189346162	924	924	924	924	0
315	20250227	144100	189346162	924	924	924	924	0
316	20250227	144000	189346162	924	925	926	924	510
317	20250227	143900	188874307	925	925	925	925	0
318	20250227	143800	188874307	925	925	925	925	6
319	20250227	143700	188868757	925	925	925	925	11
320	20250227	143600	188858582	925	925	925	925	0
321	20250227	143500	188858582	925	925	925	925	2
322	20250227	143400	188856732	924	925	925	924	57
323	20250227	143300	188804062	924	925	925	924	46
324	20250227	143200	188761557	925	925	925	925	2
325	20250227	143100	188759707	925	925	925	925	994
326	20250227	143000	187840257	925	925	925	925	1
327	20250227	142900	187839332	925	921	925	921	422
328	20250227	142800	187450658	921	921	921	921	750
329	20250227	142700	186759908	921	922	922	921	24
330	20250227	142600	186737797	923	923	923	923	1776
331	20250227	142500	185098549	923	923	923	923	43
332	20250227	142400	185058860	925	923	925	923	863
333	20250227	142300	184260589	925	923	925	923	185
334	20250227	142200	184089800	921	921	921	921	66
335	20250227	142100	184029014	923	923	923	923	2
336	20250227	142000	184027168	922	921	922	921	15
337	20250227	141900	184013348	921	923	923	921	525
338	20250227	141800	183529321	923	923	923	923	38
339	20250227	141700	183494247	923	923	923	923	108
340	20250227	141600	183394563	925	925	925	925	875
341	20250227	141500	182585188	923	925	925	923	101
342	20250227	141400	182491785	925	923	925	923	9
343	20250227	141300	182483474	925	923	925	923	53
344	20250227	141200	182434551	925	925	925	925	2
345	20250227	141100	182432701	923	924	925	923	7
346	20250227	141000	182426232	922	922	922	922	21
347	20250227	140900	182406870	925	924	925	924	775
348	20250227	140800	181690076	924	924	924	924	2
349	20250227	140700	181688228	922	922	922	922	2
350	20250227	140600	181686384	922	924	924	922	574
351	20250227	140500	181156046	924	924	924	924	404
352	20250227	140400	180782750	922	922	922	922	76
353	20250227	140300	180712678	924	924	924	924	2
354	20250227	140200	180710830	923	923	923	923	27
355	20250227	140100	180685909	924	924	924	924	835
356	20250227	140000	179914369	925	925	925	925	0
357	20250227	135900	179914369	925	925	925	925	1
358	20250227	135800	179913444	924	925	925	924	1038
359	20250227	135700	178953419	925	924	925	924	117
360	20250227	135600	178845206	924	924	924	924	98
361	20250227	135500	178754654	924	924	924	924	2
362	20250227	135400	178752806	925	925	925	925	10
363	20250227	135300	178743556	925	924	925	924	8
364	20250227	135200	178736162	924	924	924	924	147
365	20250227	135100	178600334	923	923	923	923	0
366	20250227	135000	178600334	923	922	925	920	5539
367	20250227	134900	173499822	924	924	924	924	3
368	20250227	134800	173497050	924	923	924	923	267
369	20250227	134700	173250608	923	923	923	923	294
370	20250227	134600	172979246	923	923	923	923	0
371	20250227	134500	172979246	923	923	925	923	1023
372	20250227	134400	172033797	923	923	923	923	250
373	20250227	134300	171803047	924	924	924	924	4479
374	20250227	134200	167664451	923	923	923	923	1511
375	20250227	134100	166269798	923	923	923	923	828
376	20250227	134000	165505554	921	921	921	921	0
377	20250227	133900	165505554	921	921	921	921	12
378	20250227	133800	165494502	921	921	921	921	228
379	20250227	133700	165284514	923	923	923	923	3
380	20250227	133600	165281745	923	923	923	923	0
381	20250227	133500	165281745	923	923	923	923	2
382	20250227	133400	165279899	923	922	923	922	975
383	20250227	133300	164379986	922	922	922	922	76
384	20250227	133200	164309914	922	922	922	922	9
385	20250227	133100	164301616	921	921	921	921	385
386	20250227	133000	163947031	920	920	920	920	0
387	20250227	132900	163947031	920	921	921	920	23
388	20250227	132800	163925852	921	921	921	921	0
389	20250227	132700	163925852	921	921	921	921	818
390	20250227	132600	163172474	921	921	921	921	30
391	20250227	132500	163144844	921	921	921	921	0
392	20250227	132400	163144844	921	921	921	921	14
393	20250227	132300	163131950	921	921	921	921	0
394	20250227	132200	163131950	921	920	921	920	1391
395	20250227	132100	161852228	920	920	920	920	0
396	20250227	132000	161852228	920	920	920	920	949
397	20250227	131900	160979148	920	920	920	920	0
398	20250227	131800	160979148	920	920	920	920	0
399	20250227	131700	160979148	920	920	920	920	0
400	20250227	131600	160979148	920	920	920	920	426
401	20250227	131500	160587228	920	919	920	919	14
402	20250227	131400	160574361	920	920	920	920	100
403	20250227	131300	160482361	920	919	920	919	6
404	20250227	131200	160476845	920	919	920	919	33
405	20250227	131100	160446486	920	920	920	920	0
406	20250227	131000	160446486	920	919	920	919	9
407	20250227	130900	160438213	920	919	920	919	104
408	20250227	130800	160342633	920	920	920	920	423
409	20250227	130700	159953473	920	920	920	920	11
410	20250227	130600	159943353	920	920	920	920	1
411	20250227	130500	159942433	920	920	920	920	0
412	20250227	130400	159942433	920	920	920	920	0
413	20250227	130300	159942433	920	918	920	918	421
414	20250227	130200	159555821	919	919	919	919	23
415	20250227	130100	159534684	918	918	918	918	6
416	20250227	130000	159529176	919	919	919	919	5
417	20250227	125900	159524581	920	919	920	919	255
418	20250227	125800	159290234	920	919	920	919	3522
419	20250227	125700	156050015	920	919	920	919	53
420	20250227	125600	156001256	919	919	919	918	1301
421	20250227	125500	154806409	920	919	920	919	17
422	20250227	125400	154790770	920	920	920	920	3
423	20250227	125300	154788010	920	920	920	920	0
424	20250227	125200	154788010	920	920	920	920	0
425	20250227	125100	154788010	920	920	920	920	0
426	20250227	125000	154788010	920	920	920	919	11
427	20250227	124900	154777897	919	919	919	919	11
428	20250227	124800	154767788	920	920	920	920	10
429	20250227	124700	154758588	920	919	920	919	2
430	20250227	124600	154756749	920	919	920	919	44
431	20250227	124500	154716311	920	920	920	920	326
432	20250227	124400	154416391	920	919	920	919	2
433	20250227	124300	154414552	920	920	920	920	9
434	20250227	124200	154406272	920	918	920	918	9
435	20250227	124100	154398008	919	919	919	919	57
436	20250227	124000	154345625	920	918	920	918	1004
437	20250227	123900	153423949	920	918	920	918	243
438	20250227	123800	153200871	920	919	920	919	3675
439	20250227	123700	149823544	919	919	919	919	0
440	20250227	123600	149823544	919	919	919	919	2
441	20250227	123500	149821706	920	920	920	920	20
442	20250227	123400	149803306	919	919	919	919	300
443	20250227	123300	149527606	919	919	919	919	100
444	20250227	123200	149435706	919	920	920	919	57
445	20250227	123100	149383303	920	920	920	920	114
446	20250227	123000	149278423	920	920	920	920	20
447	20250227	122900	149260023	920	920	920	920	0
448	20250227	122800	149260023	920	919	920	919	2001
449	20250227	122700	147421103	919	919	919	919	52
450	20250227	122600	147373315	920	920	920	920	0
451	20250227	122500	147373315	920	920	920	920	0
452	20250227	122400	147373315	920	920	920	920	0
453	20250227	122300	147373315	920	920	920	920	2
454	20250227	122200	147371475	920	920	920	920	0
455	20250227	122100	147371475	920	920	920	920	8
456	20250227	122000	147364115	920	920	920	920	0
457	20250227	121900	147364115	920	920	920	920	544
458	20250227	121800	146863635	919	919	919	919	16
459	20250227	121700	146848931	919	919	919	919	0
460	20250227	121600	146848931	919	919	919	919	0
461	20250227	121500	146848931	919	920	920	919	236
462	20250227	121400	146632042	919	920	920	919	3000
463	20250227	121300	143873962	921	921	921	921	100
464	20250227	121200	143781862	921	921	921	921	0
465	20250227	121100	143781862	921	921	921	921	0
466	20250227	121000	143781862	921	921	921	921	0
467	20250227	120900	143781862	921	921	921	921	7
468	20250227	120800	143775415	921	921	921	921	10
469	20250227	120700	143766205	921	921	921	921	0
470	20250227	120600	143766205	921	921	921	921	0
471	20250227	120500	143766205	921	921	921	921	15
472	20250227	120400	143752390	921	921	921	921	30
473	20250227	120300	143724760	921	921	921	921	160
474	20250227	120200	143577400	921	921	921	921	0
475	20250227	120100	143577400	921	921	921	921	0
476	20250227	120000	143577400	921	921	921	921	0
477	20250227	115900	143577400	921	921	921	921	0
478	20250227	115800	143577400	921	921	921	921	0
479	20250227	115700	143577400	921	921	921	921	30
480	20250227	115600	143549770	921	921	921	921	0
481	20250227	115500	143549770	921	921	921	921	0
482	20250227	115400	143549770	921	921	921	921	22
483	20250227	115300	143529508	921	921	921	921	12
484	20250227	115200	143518456	920	920	920	920	943
485	20250227	115100	142650896	921	921	921	921	0
486	20250227	115000	142650896	921	921	921	921	9
487	20250227	114900	142642607	921	921	921	921	32
488	20250227	114800	142613135	921	923	923	921	125
489	20250227	114700	142498008	923	923	923	923	100
490	20250227	114600	142405708	923	923	923	923	0
491	20250227	114500	142405708	923	923	923	923	0
492	20250227	114400	142405708	923	923	923	923	0
493	20250227	114300	142405708	923	923	923	923	0
494	20250227	114200	142405708	923	923	923	923	0
495	20250227	114100	142405708	923	923	923	923	1
496	20250227	114000	142404785	922	923	923	922	84
497	20250227	113900	142327283	922	922	922	922	40
498	20250227	113800	142290403	922	922	922	922	115
499	20250227	113700	142184373	922	922	922	922	0
500	20250227	113600	142184373	922	922	922	922	0
501	20250227	113500	142184373	922	922	922	922	0
502	20250227	113400	142184373	922	922	922	922	30
503	20250227	113300	142156713	922	922	922	922	0
504	20250227	113200	142156713	922	921	922	921	16
505	20250227	113100	142141967	922	922	922	922	0
506	20250227	113000	142141967	922	922	922	922	700
507	20250227	112900	141496567	922	922	922	922	30
508	20250227	112800	141468907	922	922	922	922	0
509	20250227	112700	141468907	922	921	922	921	9
510	20250227	112600	141460616	922	922	922	922	0
511	20250227	112500	141460616	922	922	922	922	0
512	20250227	112400	141460616	922	920	922	920	750
513	20250227	112300	140770612	922	920	922	920	173
514	20250227	112200	140611444	920	922	922	920	296
515	20250227	112100	140338738	921	920	921	920	719
516	20250227	112000	139676760	921	921	921	921	200
517	20250227	111900	139492560	921	921	922	921	3398
518	20250227	111800	136360346	922	922	922	922	10963
519	20250227	111700	126252460	921	921	921	921	252
520	20250227	111600	126020368	921	920	921	920	1504
521	20250227	111500	124636678	921	921	921	921	0
522	20250227	111400	124636678	921	921	921	921	0
523	20250227	111300	124636678	921	921	921	921	1
524	20250227	111200	124635757	921	921	921	921	0
525	20250227	111100	124635757	921	921	921	921	0
526	20250227	111000	124635757	921	921	921	921	0
527	20250227	110900	124635757	921	922	922	921	902
528	20250227	110800	123804714	922	922	922	922	0
529	20250227	110700	123804714	922	924	924	922	700
530	20250227	110600	123159044	924	924	924	924	500
531	20250227	110500	122697044	924	924	924	924	1
532	20250227	110400	122696120	924	924	924	924	8
533	20250227	110300	122688728	924	924	924	924	5
534	20250227	110200	122684108	924	924	924	924	1
535	20250227	110100	122683184	922	922	922	922	0
536	20250227	110000	122683184	922	922	922	922	0
537	20250227	105900	122683184	922	922	922	922	384
538	20250227	105800	122329136	923	923	923	923	1
539	20250227	105700	122328213	925	923	925	923	8
540	20250227	105600	122320825	925	925	925	925	500
541	20250227	105500	121858325	925	925	925	925	500
542	20250227	105400	121395825	923	923	923	923	100
543	20250227	105300	121303525	923	923	923	923	0
544	20250227	105200	121303525	923	923	923	923	0
545	20250227	105100	121303525	923	923	923	923	0
546	20250227	105000	121303525	923	923	923	923	0
547	20250227	104900	121303525	923	923	923	923	280
548	20250227	104800	121045085	925	925	925	925	0
549	20250227	104700	121045085	925	925	925	925	50
550	20250227	104600	120998835	925	925	925	925	10
551	20250227	104500	120989585	925	925	925	925	8
552	20250227	104400	120982185	925	923	925	923	120
553	20250227	104300	120871405	923	924	924	923	1033
554	20250227	104200	119917594	923	923	923	923	5
555	20250227	104100	119912979	923	923	923	923	0
556	20250227	104000	119912979	923	923	923	923	356
557	20250227	103900	119584391	923	923	923	923	2
558	20250227	103800	119582545	923	923	923	923	20
559	20250227	103700	119564085	925	923	925	923	57
560	20250227	103600	119511472	925	923	925	923	163
561	20250227	103500	119361021	925	925	925	925	0
562	20250227	103400	119361021	925	924	925	924	57
563	20250227	103300	119308352	925	925	925	925	1563
564	20250227	103200	117862577	926	925	926	925	346
565	20250227	103100	117542511	926	926	927	926	973
566	20250227	103000	116641512	926	925	926	925	1653
567	20250227	102900	115112457	925	925	925	923	3
568	20250227	102800	115109684	925	925	925	923	54
569	20250227	102700	115059836	926	922	926	922	78
570	20250227	102600	114987716	926	925	926	925	327
571	20250227	102500	114685239	925	923	925	923	2
572	20250227	102400	114683391	925	924	925	924	3
573	20250227	102300	114680618	923	925	925	921	408
574	20250227	102200	114304844	925	928	928	925	5
575	20250227	102100	114300212	928	927	928	922	22
576	20250227	102000	114279887	928	922	928	922	664
577	20250227	101900	113663797	929	929	929	929	0
578	20250227	101800	113663797	929	924	929	924	4
579	20250227	101700	113660096	929	929	929	923	14
580	20250227	101600	113647126	922	923	923	922	130
581	20250227	101500	113527236	929	927	929	920	3301
582	20250227	101400	110479135	929	928	929	927	179
583	20250227	101300	110313163	927	927	928	926	524
584	20250227	101200	109827771	928	928	928	928	2
585	20250227	101100	109825915	928	928	928	928	3423
586	20250227	101000	106649371	929	929	929	929	197
587	20250227	100900	106466358	929	928	929	928	615
588	20250227	100800	105895635	929	929	929	929	2
589	20250227	100700	105893777	928	928	928	928	1307
590	20250227	100600	104680881	928	926	929	926	2654
591	20250227	100500	102222490	926	927	927	926	270
592	20250227	100400	101972216	929	929	929	929	11
593	20250227	100300	101961997	929	929	929	929	2
594	20250227	100200	101960139	929	927	929	927	122
595	20250227	100100	101847003	929	927	929	926	564
596	20250227	100000	101323172	929	929	929	929	11
597	20250227	095900	101312953	929	930	930	929	1750
598	20250227	095800	99687193	930	929	930	929	5047
599	20250227	095700	94996529	929	926	929	926	339
600	20250227	095600	94682210	926	926	926	926	0
601	20250227	095500	94682210	926	925	926	924	972
602	20250227	095400	93783928	926	923	926	923	385
603	20250227	095300	93428285	924	924	924	924	0
604	20250227	095200	93428285	924	923	924	922	203
605	20250227	095100	93240916	924	924	924	924	677
606	20250227	095000	92615368	926	926	926	926	0
607	20250227	094900	92615368	926	924	926	924	446
608	20250227	094800	92203262	925	925	925	925	1
609	20250227	094700	92202337	926	926	926	924	331
610	20250227	094600	91895928	926	926	926	926	100
611	20250227	094500	91803328	926	926	926	926	50
612	20250227	094400	91757028	928	926	928	926	174
613	20250227	094300	91595902	926	926	926	926	10
614	20250227	094200	91586642	926	926	926	926	3
615	20250227	094100	91583864	926	922	928	922	615
616	20250227	094000	91016797	923	923	923	923	1516
617	20250227	093900	89617529	923	928	928	923	20
618	20250227	093800	89599054	928	928	928	928	7
619	20250227	093700	89592558	928	928	928	928	1
620	20250227	093600	89591630	928	928	928	928	31
621	20250227	093500	89562862	928	928	928	928	136
622	20250227	093400	89436654	928	928	928	928	50
623	20250227	093300	89390254	928	925	928	925	59
624	20250227	093200	89335517	923	922	923	922	99
625	20250227	093100	89244236	922	921	922	921	207
626	20250227	093000	89053494	921	920	921	918	1826
627	20250227	092900	87373971	918	920	920	918	989
628	20250227	092800	86465719	920	919	920	919	376
629	20250227	092700	86120122	919	919	920	919	61
630	20250227	092600	86064061	919	919	919	919	0
631	20250227	092500	86064061	919	920	920	919	144
632	20250227	092400	85931716	919	918	919	918	701
633	20250227	092300	85287564	919	919	919	918	824
634	20250227	092200	84530976	921	918	921	918	1078
635	20250227	092100	83541223	919	921	922	918	4248
636	20250227	092000	79636320	919	919	919	919	826
637	20250227	091900	78877226	921	920	921	918	5600
638	20250227	091800	73734212	921	921	922	920	10574
639	20250227	091700	64004989	922	923	923	922	253
640	20250227	091600	63771717	925	924	925	924	549
641	20250227	091500	63264040	930	926	930	923	1190
642	20250227	091400	62164084	930	926	930	926	11
643	20250227	091300	62153874	930	928	930	926	1548
644	20250227	091200	60718037	928	928	930	928	49
645	20250227	091100	60672563	927	927	928	926	475
646	20250227	091000	60232054	926	930	934	926	1069
647	20250227	090900	59240907	934	934	934	930	2572
648	20250227	090800	56843534	937	936	937	932	1123
649	20250227	090700	55796829	937	937	937	931	2335
650	20250227	090600	53620716	938	935	938	935	6606
651	20250227	090500	47424825	936	921	938	921	7620
652	20250227	090400	40318697	928	921	928	919	7748
653	20250227	090300	33168102	921	915	921	915	2366
654	20250227	090200	31001218	921	920	922	915	7569
655	20250227	090100	24037751	920	923	923	920	30
656	20250227	090000	24010133	923	911	929	911	26322