KissMeData/051370/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193500	1451327900	9690	9690	9690	9690	7067
3	20250227	193400	1451327900	9690	9690	9690	9690	0
4	20250227	193300	1451327900	9690	9690	9690	9690	0
5	20250227	193200	1451327900	9690	9690	9690	9690	0
6	20250227	193100	1451327900	9690	9690	9690	9690	0
7	20250227	193000	1451327900	9690	9690	9690	9690	0
8	20250227	192900	1451327900	9690	9690	9690	9690	0
9	20250227	192800	1451327900	9690	9690	9690	9690	0
10	20250227	192700	1451327900	9690	9690	9690	9690	0
11	20250227	192600	1451327900	9690	9690	9690	9690	0
12	20250227	192500	1451327900	9690	9690	9690	9690	0
13	20250227	192400	1451327900	9690	9690	9690	9690	0
14	20250227	192300	1451327900	9690	9690	9690	9690	0
15	20250227	192200	1451327900	9690	9690	9690	9690	0
16	20250227	192100	1451327900	9690	9690	9690	9690	0
17	20250227	192000	1451327900	9690	9690	9690	9690	0
18	20250227	191900	1451327900	9690	9690	9690	9690	0
19	20250227	191800	1451327900	9690	9690	9690	9690	0
20	20250227	191700	1451327900	9690	9690	9690	9690	0
21	20250227	191600	1451327900	9690	9690	9690	9690	0
22	20250227	191500	1451327900	9690	9690	9690	9690	0
23	20250227	191400	1451327900	9690	9690	9690	9690	0
24	20250227	191300	1451327900	9690	9690	9690	9690	0
25	20250227	191200	1451327900	9690	9690	9690	9690	0
26	20250227	191100	1451327900	9690	9690	9690	9690	0
27	20250227	191000	1451327900	9690	9690	9690	9690	0
28	20250227	190900	1451327900	9690	9690	9690	9690	0
29	20250227	190800	1451327900	9690	9690	9690	9690	0
30	20250227	190700	1451327900	9690	9690	9690	9690	0
31	20250227	190600	1451327900	9690	9690	9690	9690	0
32	20250227	190500	1451327900	9690	9690	9690	9690	7067
33	20250227	190400	1451327900	9690	9690	9690	9690	0
34	20250227	190300	1451327900	9690	9690	9690	9690	0
35	20250227	190200	1451327900	9690	9690	9690	9690	0
36	20250227	190100	1451327900	9690	9690	9690	9690	0
37	20250227	190000	1451327900	9690	9690	9690	9690	0
38	20250227	185900	1451327900	9690	9690	9690	9690	0
39	20250227	185800	1451327900	9690	9690	9690	9690	0
40	20250227	185700	1451327900	9690	9690	9690	9690	0
41	20250227	185600	1451327900	9690	9690	9690	9690	0
42	20250227	185500	1451327900	9690	9690	9690	9690	0
43	20250227	185400	1451327900	9690	9690	9690	9690	0
44	20250227	185300	1451327900	9690	9690	9690	9690	0
45	20250227	185200	1451327900	9690	9690	9690	9690	0
46	20250227	185100	1451327900	9690	9690	9690	9690	0
47	20250227	185000	1451327900	9690	9690	9690	9690	0
48	20250227	184900	1451327900	9690	9690	9690	9690	0
49	20250227	184800	1451327900	9690	9690	9690	9690	0
50	20250227	184700	1451327900	9690	9690	9690	9690	0
51	20250227	184600	1451327900	9690	9690	9690	9690	0
52	20250227	184500	1451327900	9690	9690	9690	9690	0
53	20250227	184400	1451327900	9690	9690	9690	9690	0
54	20250227	184300	1451327900	9690	9690	9690	9690	0
55	20250227	184200	1451327900	9690	9690	9690	9690	0
56	20250227	184100	1451327900	9690	9690	9690	9690	0
57	20250227	184000	1451327900	9690	9690	9690	9690	0
58	20250227	183900	1451327900	9690	9690	9690	9690	0
59	20250227	183800	1451327900	9690	9690	9690	9690	0
60	20250227	183700	1451327900	9690	9690	9690	9690	0
61	20250227	183600	1451327900	9690	9690	9690	9690	0
62	20250227	183500	1451327900	9690	9690	9690	9690	7067
63	20250227	183400	1451327900	9690	9690	9690	9690	0
64	20250227	183300	1451327900	9690	9690	9690	9690	0
65	20250227	183200	1451327900	9690	9690	9690	9690	0
66	20250227	183100	1451327900	9690	9690	9690	9690	0
67	20250227	183000	1451327900	9690	9690	9690	9690	0
68	20250227	182900	1451327900	9690	9690	9690	9690	0
69	20250227	182800	1451327900	9690	9690	9690	9690	0
70	20250227	182700	1451327900	9690	9690	9690	9690	0
71	20250227	182600	1451327900	9690	9690	9690	9690	0
72	20250227	182500	1451327900	9690	9690	9690	9690	0
73	20250227	182400	1451327900	9690	9690	9690	9690	0
74	20250227	182300	1451327900	9690	9690	9690	9690	0
75	20250227	182200	1451327900	9690	9690	9690	9690	0
76	20250227	182100	1451327900	9690	9690	9690	9690	0
77	20250227	182000	1451327900	9690	9690	9690	9690	0
78	20250227	181900	1451327900	9690	9690	9690	9690	0
79	20250227	181800	1451327900	9690	9690	9690	9690	0
80	20250227	181700	1451327900	9690	9690	9690	9690	0
81	20250227	181600	1451327900	9690	9690	9690	9690	0
82	20250227	181500	1451327900	9690	9690	9690	9690	0
83	20250227	181400	1451327900	9690	9690	9690	9690	0
84	20250227	181300	1451327900	9690	9690	9690	9690	0
85	20250227	181200	1451327900	9690	9690	9690	9690	0
86	20250227	181100	1451327900	9690	9690	9690	9690	0
87	20250227	181000	1451327900	9690	9690	9690	9690	0
88	20250227	180900	1451327900	9690	9690	9690	9690	0
89	20250227	180800	1451327900	9690	9690	9690	9690	0
90	20250227	180700	1451327900	9690	9690	9690	9690	0
91	20250227	180600	1451327900	9690	9690	9690	9690	0
92	20250227	180500	1451327900	9690	9690	9690	9690	7067
93	20250227	180400	1451327900	9690	9690	9690	9690	0
94	20250227	180300	1451327900	9690	9690	9690	9690	0
95	20250227	180200	1451327900	9690	9690	9690	9690	0
96	20250227	180100	1451327900	9690	9690	9690	9690	0
97	20250227	180000	1451327900	9690	9690	9690	9690	0
98	20250227	175900	1451327900	9690	9690	9690	9690	0
99	20250227	175800	1451327900	9690	9690	9690	9690	0
100	20250227	175700	1451327900	9690	9690	9690	9690	0
101	20250227	175600	1451327900	9690	9690	9690	9690	0
102	20250227	175500	1451327900	9690	9690	9690	9690	0
103	20250227	175400	1451327900	9690	9690	9690	9690	0
104	20250227	175300	1451327900	9690	9690	9690	9690	0
105	20250227	175200	1451327900	9690	9690	9690	9690	0
106	20250227	175100	1451327900	9690	9690	9690	9690	0
107	20250227	175000	1451327900	9690	9690	9690	9690	0
108	20250227	174900	1451327900	9690	9690	9690	9690	0
109	20250227	174800	1451327900	9690	9690	9690	9690	0
110	20250227	174700	1451327900	9690	9690	9690	9690	0
111	20250227	174600	1451327900	9690	9690	9690	9690	0
112	20250227	174500	1451327900	9690	9690	9690	9690	0
113	20250227	174400	1451327900	9690	9690	9690	9690	0
114	20250227	174300	1451327900	9690	9690	9690	9690	0
115	20250227	174200	1451327900	9690	9690	9690	9690	0
116	20250227	174100	1451327900	9690	9690	9690	9690	0
117	20250227	174000	1451327900	9690	9690	9690	9690	0
118	20250227	173900	1451327900	9690	9690	9690	9690	0
119	20250227	173800	1451327900	9690	9690	9690	9690	0
120	20250227	173700	1451327900	9690	9690	9690	9690	0
121	20250227	173600	1451327900	9690	9690	9690	9690	0
122	20250227	173500	1451327900	9690	9690	9690	9690	7067
123	20250227	173400	1451327900	9690	9690	9690	9690	0
124	20250227	173300	1451327900	9690	9690	9690	9690	0
125	20250227	173200	1451327900	9690	9690	9690	9690	0
126	20250227	173100	1451327900	9690	9690	9690	9690	0
127	20250227	173000	1451327900	9690	9690	9690	9690	0
128	20250227	172900	1451327900	9690	9690	9690	9690	0
129	20250227	172800	1451327900	9690	9690	9690	9690	0
130	20250227	172700	1451327900	9690	9690	9690	9690	0
131	20250227	172600	1451327900	9690	9690	9690	9690	0
132	20250227	172500	1451327900	9690	9690	9690	9690	0
133	20250227	172400	1451327900	9690	9690	9690	9690	0
134	20250227	172300	1451327900	9690	9690	9690	9690	0
135	20250227	172200	1451327900	9690	9690	9690	9690	0
136	20250227	172100	1451327900	9690	9690	9690	9690	0
137	20250227	172000	1451327900	9690	9690	9690	9690	0
138	20250227	171900	1451327900	9690	9690	9690	9690	0
139	20250227	171800	1451327900	9690	9690	9690	9690	0
140	20250227	171700	1451327900	9690	9690	9690	9690	0
141	20250227	171600	1451327900	9690	9690	9690	9690	0
142	20250227	171500	1451327900	9690	9690	9690	9690	0
143	20250227	171400	1451327900	9690	9690	9690	9690	0
144	20250227	171300	1451327900	9690	9690	9690	9690	0
145	20250227	171200	1451327900	9690	9690	9690	9690	0
146	20250227	171100	1451327900	9690	9690	9690	9690	0
147	20250227	171000	1451327900	9690	9690	9690	9690	0
148	20250227	170900	1451327900	9690	9690	9690	9690	0
149	20250227	170800	1451327900	9690	9690	9690	9690	0
150	20250227	170700	1451327900	9690	9690	9690	9690	0
151	20250227	170600	1451327900	9690	9690	9690	9690	0
152	20250227	170500	1451327900	9690	9690	9690	9690	7067
153	20250227	170400	1451327900	9690	9690	9690	9690	0
154	20250227	170300	1451327900	9690	9690	9690	9690	0
155	20250227	170200	1451327900	9690	9690	9690	9690	0
156	20250227	170100	1451327900	9690	9690	9690	9690	0
157	20250227	170000	1451327900	9690	9690	9690	9690	0
158	20250227	165900	1451327900	9690	9690	9690	9690	0
159	20250227	165800	1451327900	9690	9690	9690	9690	0
160	20250227	165700	1451327900	9690	9690	9690	9690	0
161	20250227	165600	1451327900	9690	9690	9690	9690	0
162	20250227	165500	1451327900	9690	9690	9690	9690	0
163	20250227	165400	1451327900	9690	9690	9690	9690	0
164	20250227	165300	1451327900	9690	9690	9690	9690	0
165	20250227	165200	1451327900	9690	9690	9690	9690	0
166	20250227	165100	1451327900	9690	9690	9690	9690	0
167	20250227	165000	1451327900	9690	9690	9690	9690	0
168	20250227	164900	1451327900	9690	9690	9690	9690	0
169	20250227	164800	1451327900	9690	9690	9690	9690	0
170	20250227	164700	1451327900	9690	9690	9690	9690	0
171	20250227	164600	1451327900	9690	9690	9690	9690	0
172	20250227	164500	1451327900	9690	9690	9690	9690	0
173	20250227	164400	1451327900	9690	9690	9690	9690	0
174	20250227	164300	1451327900	9690	9690	9690	9690	0
175	20250227	164200	1451327900	9690	9690	9690	9690	0
176	20250227	164100	1451327900	9690	9690	9690	9690	0
177	20250227	164000	1451327900	9690	9690	9690	9690	0
178	20250227	163900	1451327900	9690	9690	9690	9690	0
179	20250227	163800	1451327900	9690	9690	9690	9690	0
180	20250227	163700	1451327900	9690	9690	9690	9690	0
181	20250227	163600	1451327900	9690	9690	9690	9690	0
182	20250227	163500	1451327900	9690	9690	9690	9690	7067
183	20250227	163400	1451327900	9690	9690	9690	9690	0
184	20250227	163300	1451327900	9690	9690	9690	9690	0
185	20250227	163200	1451327900	9690	9690	9690	9690	0
186	20250227	163100	1451327900	9690	9690	9690	9690	0
187	20250227	163000	1451327900	9690	9690	9690	9690	0
188	20250227	162900	1451327900	9690	9690	9690	9690	0
189	20250227	162800	1451327900	9690	9690	9690	9690	0
190	20250227	162700	1451327900	9690	9690	9690	9690	0
191	20250227	162600	1451327900	9690	9690	9690	9690	0
192	20250227	162500	1451327900	9690	9690	9690	9690	0
193	20250227	162400	1451327900	9690	9690	9690	9690	0
194	20250227	162300	1451327900	9690	9690	9690	9690	0
195	20250227	162200	1451327900	9690	9690	9690	9690	0
196	20250227	162100	1451327900	9690	9690	9690	9690	0
197	20250227	162000	1451327900	9690	9690	9690	9690	0
198	20250227	161900	1451327900	9690	9690	9690	9690	0
199	20250227	161800	1451327900	9690	9690	9690	9690	0
200	20250227	161700	1451327900	9690	9690	9690	9690	0
201	20250227	161600	1451327900	9690	9690	9690	9690	0
202	20250227	161500	1451327900	9690	9690	9690	9690	0
203	20250227	161400	1451327900	9690	9690	9690	9690	0
204	20250227	161300	1451327900	9690	9690	9690	9690	0
205	20250227	161200	1451327900	9690	9690	9690	9690	0
206	20250227	161100	1451327900	9690	9690	9690	9690	0
207	20250227	161000	1451327900	9690	9690	9690	9690	0
208	20250227	160900	1451327900	9690	9690	9690	9690	0
209	20250227	160800	1451327900	9690	9690	9690	9690	0
210	20250227	160700	1451327900	9690	9690	9690	9690	0
211	20250227	160600	1451327900	9690	9690	9690	9690	0
212	20250227	160500	1451327900	9690	9690	9690	9690	7067
213	20250227	160400	1451327900	9690	9690	9690	9690	0
214	20250227	160300	1451327900	9690	9690	9690	9690	0
215	20250227	160200	1451327900	9690	9690	9690	9690	0
216	20250227	160100	1451327900	9690	9690	9690	9690	0
217	20250227	160000	1451327900	9690	9690	9690	9690	0
218	20250227	155900	1451327900	9690	9690	9690	9690	0
219	20250227	155800	1451327900	9690	9690	9690	9690	0
220	20250227	155700	1451327900	9690	9690	9690	9690	0
221	20250227	155600	1451327900	9690	9690	9690	9690	0
222	20250227	155500	1451327900	9690	9690	9690	9690	0
223	20250227	155400	1451327900	9690	9690	9690	9690	0
224	20250227	155300	1451327900	9690	9690	9690	9690	0
225	20250227	155200	1451327900	9690	9690	9690	9690	0
226	20250227	155100	1451327900	9690	9690	9690	9690	0
227	20250227	155000	1451327900	9690	9690	9690	9690	0
228	20250227	154900	1451327900	9690	9690	9690	9690	0
229	20250227	154800	1451327900	9690	9690	9690	9690	0
230	20250227	154700	1451327900	9690	9690	9690	9690	0
231	20250227	154600	1451327900	9690	9690	9690	9690	0
232	20250227	154500	1451327900	9690	9690	9690	9690	0
233	20250227	154400	1451327900	9690	9690	9690	9690	0
234	20250227	154300	1451327900	9690	9690	9690	9690	0
235	20250227	154200	1451327900	9690	9690	9690	9690	0
236	20250227	154100	1451327900	9690	9690	9690	9690	0
237	20250227	154000	1451327900	9690	9690	9690	9690	0
238	20250227	153900	1451327900	9690	9690	9690	9690	0
239	20250227	153800	1451327900	9690	9690	9690	9690	0
240	20250227	153700	1451327900	9690	9690	9690	9690	0
241	20250227	153600	1451327900	9690	9690	9690	9690	0
242	20250227	153500	1451327900	9690	9690	9690	9690	7067
243	20250227	153400	1451327900	9690	9690	9690	9690	0
244	20250227	153300	1451327900	9690	9690	9690	9690	0
245	20250227	153200	1451327900	9690	9690	9690	9690	0
246	20250227	153100	1451327900	9690	9690	9690	9690	0
247	20250227	153000	1451327900	9690	9690	9690	9690	7067
248	20250227	152900	1382848670	9750	9750	9750	9750	0
249	20250227	152800	1382848670	9750	9750	9750	9750	0
250	20250227	152700	1382848670	9750	9750	9750	9750	0
251	20250227	152600	1382848670	9750	9750	9750	9750	0
252	20250227	152500	1382848670	9750	9750	9750	9750	0
253	20250227	152400	1382848670	9750	9750	9750	9750	0
254	20250227	152300	1382848670	9750	9750	9750	9750	0
255	20250227	152200	1382848670	9750	9750	9750	9750	0
256	20250227	152100	1382848670	9750	9750	9750	9750	0
257	20250227	152000	1382848670	9750	9750	9750	9750	0
258	20250227	151900	1382848670	9750	9690	9750	9680	1508
259	20250227	151800	1368210840	9690	9640	9690	9640	2600
260	20250227	151700	1343106900	9640	9630	9640	9610	6215
261	20250227	151600	1283342120	9640	9630	9640	9630	597
262	20250227	151500	1277589610	9640	9630	9640	9620	118
263	20250227	151400	1276454210	9630	9630	9630	9620	128
264	20250227	151300	1275222430	9630	9640	9640	9630	361
265	20250227	151200	1271745760	9630	9650	9650	9630	105
266	20250227	151100	1270734450	9650	9640	9650	9630	2226
267	20250227	151000	1249288950	9640	9640	9650	9640	420
268	20250227	150900	1245237070	9640	9650	9650	9630	364
269	20250227	150800	1241728450	9650	9650	9660	9650	432
270	20250227	150700	1237558340	9650	9640	9650	9640	986
271	20250227	150600	1228052300	9650	9640	9650	9640	338
272	20250227	150500	1224793270	9640	9640	9640	9640	250
273	20250227	150400	1222383270	9640	9640	9640	9640	180
274	20250227	150300	1220648070	9650	9650	9650	9650	2
275	20250227	150200	1220628770	9650	9640	9650	9640	116
276	20250227	150100	1219510200	9640	9650	9650	9640	1091
277	20250227	150000	1208992760	9650	9650	9650	9650	131
278	20250227	145900	1207728610	9640	9640	9640	9640	111
279	20250227	145800	1206658570	9650	9650	9650	9650	359
280	20250227	145700	1203194220	9650	9670	9670	9650	94
281	20250227	145600	1202286980	9670	9670	9670	9670	25
282	20250227	145500	1202045230	9670	9670	9670	9670	0
283	20250227	145400	1202045230	9670	9670	9670	9670	0
284	20250227	145300	1202045230	9670	9660	9670	9660	170
285	20250227	145200	1200403010	9660	9660	9660	9660	5
286	20250227	145100	1200354710	9650	9650	9650	9650	251
287	20250227	145000	1197932560	9640	9650	9650	9640	117
288	20250227	144900	1196804380	9650	9650	9650	9650	525
289	20250227	144800	1191738130	9650	9650	9650	9650	340
290	20250227	144700	1188457130	9650	9650	9650	9650	0
291	20250227	144600	1188457130	9650	9640	9650	9640	196
292	20250227	144500	1186567650	9640	9640	9640	9640	29
293	20250227	144400	1186288090	9650	9640	9650	9640	103
294	20250227	144300	1185294170	9650	9640	9650	9640	598
295	20250227	144200	1179529430	9640	9650	9650	9640	301
296	20250227	144100	1176627780	9640	9650	9650	9640	171
297	20250227	144000	1174978480	9650	9650	9650	9650	10
298	20250227	143900	1174881980	9660	9640	9660	9640	144
299	20250227	143800	1173493780	9640	9640	9640	9640	0
300	20250227	143700	1173493780	9640	9640	9640	9640	155
301	20250227	143600	1171999580	9660	9650	9660	9640	201
302	20250227	143500	1170059910	9650	9650	9650	9650	165
303	20250227	143400	1168467660	9650	9640	9650	9640	84
304	20250227	143300	1167657730	9650	9650	9650	9650	16
305	20250227	143200	1167503330	9650	9640	9650	9640	466
306	20250227	143100	1163010090	9640	9640	9640	9640	90
307	20250227	143000	1162142490	9650	9650	9650	9650	91
308	20250227	142900	1161264340	9650	9660	9660	9650	12
309	20250227	142800	1161148530	9650	9650	9650	9650	166
310	20250227	142700	1159546630	9650	9650	9650	9650	0
311	20250227	142600	1159546630	9650	9650	9650	9650	20
312	20250227	142500	1159353630	9640	9650	9650	9640	147
313	20250227	142400	1157935570	9650	9650	9650	9650	159
314	20250227	142300	1156401220	9650	9650	9650	9650	57
315	20250227	142200	1155851170	9650	9660	9660	9650	406
316	20250227	142100	1151933260	9650	9650	9650	9650	0
317	20250227	142000	1151933260	9650	9650	9650	9650	100
318	20250227	141900	1150968260	9650	9650	9650	9650	0
319	20250227	141800	1150968260	9650	9650	9650	9650	0
320	20250227	141700	1150968260	9650	9650	9650	9650	0
321	20250227	141600	1150968260	9650	9670	9670	9650	108
322	20250227	141500	1149925660	9650	9650	9650	9650	0
323	20250227	141400	1149925660	9650	9650	9650	9650	0
324	20250227	141300	1149925660	9650	9650	9650	9650	0
325	20250227	141200	1149925660	9650	9640	9670	9640	124
326	20250227	141100	1148729890	9680	9680	9680	9680	0
327	20250227	141000	1148729890	9680	9650	9680	9640	1706
328	20250227	140900	1132281430	9650	9670	9670	9650	1712
329	20250227	140800	1115759510	9670	9670	9670	9670	16
330	20250227	140700	1115604790	9670	9670	9670	9670	0
331	20250227	140600	1115604790	9670	9670	9670	9670	1
332	20250227	140500	1115595120	9670	9670	9670	9670	0
333	20250227	140400	1115595120	9670	9670	9670	9670	1037
334	20250227	140300	1105567330	9660	9660	9660	9660	0
335	20250227	140200	1105567330	9660	9660	9660	9660	0
336	20250227	140100	1105567330	9660	9660	9660	9660	0
337	20250227	140000	1105567330	9660	9660	9660	9660	27
338	20250227	135900	1105306510	9660	9660	9660	9660	8
339	20250227	135800	1105229230	9660	9660	9660	9660	8
340	20250227	135700	1105151950	9650	9650	9650	9650	0
341	20250227	135600	1105151950	9650	9650	9650	9650	0
342	20250227	135500	1105151950	9650	9650	9650	9650	0
343	20250227	135400	1105151950	9650	9650	9660	9650	178
344	20250227	135300	1103434230	9650	9650	9650	9650	52
345	20250227	135200	1102932430	9650	9650	9650	9650	1123
346	20250227	135100	1092095480	9650	9660	9660	9650	384
347	20250227	135000	1088386890	9660	9660	9660	9660	0
348	20250227	134900	1088386890	9660	9660	9660	9660	133
349	20250227	134800	1087102110	9660	9660	9660	9660	600
350	20250227	134700	1081306110	9660	9660	9660	9660	277
351	20250227	134600	1078630290	9670	9670	9670	9670	10
352	20250227	134500	1078533590	9670	9670	9670	9670	3
353	20250227	134400	1078504580	9670	9670	9670	9670	10
354	20250227	134300	1078407880	9650	9650	9650	9650	0
355	20250227	134200	1078407880	9650	9650	9650	9650	0
356	20250227	134100	1078407880	9650	9650	9650	9650	0
357	20250227	134000	1078407880	9650	9650	9650	9650	0
358	20250227	133900	1078407880	9650	9650	9650	9650	0
359	20250227	133800	1078407880	9650	9650	9650	9650	0
360	20250227	133700	1078407880	9650	9660	9660	9650	200
361	20250227	133600	1076477760	9660	9660	9660	9660	12
362	20250227	133500	1076361840	9660	9660	9660	9660	57
363	20250227	133400	1075811220	9660	9660	9660	9660	1
364	20250227	133300	1075801560	9660	9660	9660	9660	20
365	20250227	133200	1075608360	9660	9660	9660	9660	445
366	20250227	133100	1071309660	9660	9660	9660	9660	50
367	20250227	133000	1070826660	9660	9660	9660	9660	37
368	20250227	132900	1070469240	9650	9650	9650	9650	96
369	20250227	132800	1069542840	9650	9650	9650	9650	130
370	20250227	132700	1068288340	9650	9650	9650	9650	88
371	20250227	132600	1067439140	9650	9650	9650	9650	0
372	20250227	132500	1067439140	9650	9650	9670	9650	1528
373	20250227	132400	1052693860	9650	9650	9660	9650	630
374	20250227	132300	1046614160	9650	9650	9650	9650	858
375	20250227	132200	1038334460	9650	9670	9670	9650	4987
376	20250227	132100	990146730	9680	9680	9680	9680	1131
377	20250227	132000	979198650	9680	9680	9680	9680	0
378	20250227	131900	979198650	9680	9680	9680	9680	0
379	20250227	131800	979198650	9680	9700	9700	9680	33
380	20250227	131700	978879150	9690	9690	9690	9690	143
381	20250227	131600	977493480	9690	9690	9690	9690	196
382	20250227	131500	975594240	9700	9700	9700	9700	0
383	20250227	131400	975594240	9700	9700	9700	9700	0
384	20250227	131300	975594240	9700	9700	9700	9700	20
385	20250227	131200	975400240	9690	9690	9690	9690	0
386	20250227	131100	975400240	9690	9690	9690	9690	60
387	20250227	131000	974818840	9690	9690	9690	9690	750
388	20250227	130900	967551340	9690	9690	9690	9690	50
389	20250227	130800	967066840	9700	9700	9700	9700	565
390	20250227	130700	961586340	9690	9690	9690	9690	0
391	20250227	130600	961586340	9690	9680	9690	9680	435
392	20250227	130500	957373530	9690	9690	9690	9690	6
393	20250227	130400	957315390	9680	9690	9690	9680	123
394	20250227	130300	956124740	9680	9680	9680	9680	113
395	20250227	130200	955030900	9680	9680	9680	9680	0
396	20250227	130100	955030900	9680	9680	9680	9680	1
397	20250227	130000	955021220	9690	9690	9690	9690	0
398	20250227	125900	955021220	9690	9690	9690	9690	0
399	20250227	125800	955021220	9690	9690	9690	9690	90
400	20250227	125700	954149120	9690	9690	9690	9690	0
401	20250227	125600	954149120	9690	9690	9690	9690	998
402	20250227	125500	944478500	9690	9700	9700	9690	217
403	20250227	125400	942374370	9720	9720	9720	9720	0
404	20250227	125300	942374370	9720	9720	9720	9720	0
405	20250227	125200	942374370	9720	9720	9720	9720	4
406	20250227	125100	942335490	9720	9720	9720	9720	88
407	20250227	125000	941480130	9720	9720	9720	9720	27
408	20250227	124900	941217690	9720	9720	9720	9720	0
409	20250227	124800	941217690	9720	9720	9720	9720	223
410	20250227	124700	939050130	9720	9720	9720	9720	0
411	20250227	124600	939050130	9720	9720	9720	9720	0
412	20250227	124500	939050130	9720	9720	9720	9720	0
413	20250227	124400	939050130	9720	9720	9720	9720	0
414	20250227	124300	939050130	9720	9720	9720	9720	0
415	20250227	124200	939050130	9720	9720	9720	9720	0
416	20250227	124100	939050130	9720	9700	9720	9700	6
417	20250227	124000	938991830	9700	9700	9700	9700	22
418	20250227	123900	938778430	9720	9720	9720	9720	1
419	20250227	123800	938768710	9700	9700	9700	9700	0
420	20250227	123700	938768710	9700	9700	9700	9700	0
421	20250227	123600	938768710	9700	9710	9710	9700	584
422	20250227	123500	933103890	9710	9710	9710	9710	0
423	20250227	123400	933103890	9710	9710	9720	9710	172
424	20250227	123300	931433580	9700	9700	9700	9700	14
425	20250227	123200	931297780	9720	9720	9720	9720	0
426	20250227	123100	931297780	9720	9720	9720	9720	1
427	20250227	123000	931288060	9710	9720	9720	9710	22
428	20250227	122900	931074230	9720	9720	9720	9720	0
429	20250227	122800	931074230	9720	9720	9720	9720	0
430	20250227	122700	931074230	9720	9720	9720	9720	0
431	20250227	122600	931074230	9720	9720	9720	9720	1
432	20250227	122500	931064510	9700	9720	9720	9700	99
433	20250227	122400	930104190	9710	9710	9710	9710	70
434	20250227	122300	929424490	9710	9710	9710	9710	0
435	20250227	122200	929424490	9710	9710	9710	9710	10
436	20250227	122100	929327390	9710	9710	9710	9710	62
437	20250227	122000	928725370	9690	9700	9700	9690	100
438	20250227	121900	927755620	9700	9700	9700	9700	0
439	20250227	121800	927755620	9700	9700	9700	9700	106
440	20250227	121700	926727420	9710	9710	9710	9710	3
441	20250227	121600	926698290	9710	9700	9710	9690	617
442	20250227	121500	920713310	9700	9700	9700	9700	26
443	20250227	121400	920461110	9700	9700	9700	9700	2286
444	20250227	121300	898286910	9700	9700	9700	9700	100
445	20250227	121200	897316910	9700	9700	9700	9700	10
446	20250227	121100	897219910	9700	9700	9700	9700	52
447	20250227	121000	896715510	9700	9700	9700	9700	18
448	20250227	120900	896540910	9700	9700	9700	9700	46
449	20250227	120800	896094710	9700	9700	9700	9700	0
450	20250227	120700	896094710	9700	9700	9700	9700	0
451	20250227	120600	896094710	9700	9700	9700	9700	0
452	20250227	120500	896094710	9700	9700	9700	9700	20
453	20250227	120400	895900710	9700	9700	9700	9700	10
454	20250227	120300	895803710	9690	9690	9700	9690	6
455	20250227	120200	895745540	9690	9690	9690	9690	0
456	20250227	120100	895745540	9690	9690	9690	9690	9
457	20250227	120000	895658330	9700	9700	9700	9700	0
458	20250227	115900	895658330	9700	9710	9710	9700	153
459	20250227	115800	894174220	9710	9710	9710	9710	1
460	20250227	115700	894164510	9700	9700	9700	9700	83
461	20250227	115600	893359410	9700	9700	9700	9700	0
462	20250227	115500	893359410	9700	9690	9700	9690	132
463	20250227	115400	892079020	9690	9690	9690	9690	6
464	20250227	115300	892020880	9690	9690	9690	9690	10
465	20250227	115200	891923980	9690	9690	9690	9690	5
466	20250227	115100	891875530	9690	9690	9690	9690	0
467	20250227	115000	891875530	9690	9690	9690	9690	0
468	20250227	114900	891875530	9690	9690	9690	9690	20
469	20250227	114800	891681730	9700	9700	9700	9700	1
470	20250227	114700	891672030	9690	9700	9700	9690	95
471	20250227	114600	890750780	9690	9690	9690	9690	15
472	20250227	114500	890605430	9690	9690	9690	9690	0
473	20250227	114400	890605430	9690	9700	9700	9690	137
474	20250227	114300	889276600	9700	9700	9700	9700	107
475	20250227	114200	888238700	9700	9700	9700	9700	0
476	20250227	114100	888238700	9700	9700	9700	9700	0
477	20250227	114000	888238700	9700	9690	9700	9690	199
478	20250227	113900	886309400	9700	9690	9700	9690	89
479	20250227	113800	885446970	9690	9690	9690	9690	10
480	20250227	113700	885350070	9690	9690	9690	9690	0
481	20250227	113600	885350070	9690	9690	9690	9690	59
482	20250227	113500	884778360	9690	9690	9690	9690	0
483	20250227	113400	884778360	9690	9690	9690	9690	123
484	20250227	113300	883586490	9690	9690	9690	9690	0
485	20250227	113200	883586490	9690	9690	9690	9690	0
486	20250227	113100	883586490	9690	9690	9690	9690	0
487	20250227	113000	883586490	9690	9690	9690	9690	20
488	20250227	112900	883392690	9700	9700	9700	9700	120
489	20250227	112800	882228690	9700	9700	9700	9700	200
490	20250227	112700	880288690	9700	9700	9700	9700	10
491	20250227	112600	880191690	9680	9680	9680	9680	109
492	20250227	112500	879136570	9680	9680	9680	9680	417
493	20250227	112400	875100010	9680	9670	9680	9670	144
494	20250227	112300	873706510	9670	9680	9680	9670	360
495	20250227	112200	870224230	9680	9680	9680	9680	114
496	20250227	112100	869120710	9680	9680	9680	9680	50
497	20250227	112000	868636710	9680	9680	9700	9680	111
498	20250227	111900	867562130	9680	9680	9680	9680	4
499	20250227	111800	867523410	9680	9680	9680	9680	4
500	20250227	111700	867484690	9680	9680	9680	9680	0
501	20250227	111600	867484690	9680	9680	9680	9680	50
502	20250227	111500	867000690	9680	9680	9700	9680	128
503	20250227	111400	865761280	9680	9680	9680	9680	91
504	20250227	111300	864880400	9680	9680	9680	9680	6
505	20250227	111200	864822320	9690	9690	9690	9680	205
506	20250227	111100	862836820	9690	9690	9690	9690	122
507	20250227	111000	861654640	9690	9690	9690	9680	109
508	20250227	110900	860599400	9690	9690	9690	9690	14
509	20250227	110800	860463740	9690	9690	9690	9690	28
510	20250227	110700	860192420	9680	9680	9680	9680	92
511	20250227	110600	859301860	9680	9680	9700	9680	223
512	20250227	110500	857143120	9680	9680	9700	9670	827
513	20250227	110400	849137750	9680	9690	9690	9680	667
514	20250227	110300	842680980	9690	9700	9700	9690	88
515	20250227	110200	841828230	9700	9700	9700	9700	30
516	20250227	110100	841537230	9710	9710	9710	9710	1
517	20250227	110000	841527520	9690	9690	9690	9690	50
518	20250227	105900	841043020	9680	9680	9680	9680	983
519	20250227	105800	831527580	9680	9680	9680	9680	246
520	20250227	105700	829146300	9690	9690	9690	9690	447
521	20250227	105600	824814870	9700	9700	9700	9700	534
522	20250227	105500	819635070	9700	9700	9700	9700	2
523	20250227	105400	819615670	9700	9700	9700	9700	11
524	20250227	105300	819508970	9700	9700	9700	9700	23
525	20250227	105200	819285870	9700	9700	9700	9700	102
526	20250227	105100	818296470	9700	9690	9700	9690	99
527	20250227	105000	817337150	9700	9710	9710	9700	66
528	20250227	104900	816696800	9720	9690	9720	9690	474
529	20250227	104800	812098500	9690	9710	9720	9690	212
530	20250227	104700	810038760	9720	9720	9720	9720	0
531	20250227	104600	810038760	9720	9690	9720	9680	877
532	20250227	104500	801546750	9690	9720	9730	9690	113
533	20250227	104400	800451650	9720	9730	9730	9680	2337
534	20250227	104300	777815910	9700	9700	9700	9700	0
535	20250227	104200	777815910	9700	9700	9700	9700	6
536	20250227	104100	777757710	9730	9710	9730	9690	1088
537	20250227	104000	767204820	9740	9710	9740	9710	21
538	20250227	103900	767000880	9740	9740	9740	9740	1
539	20250227	103800	766991140	9740	9710	9740	9710	17
540	20250227	103700	766825920	9750	9760	9760	9690	1140
541	20250227	103600	755765070	9760	9750	9760	9750	171
542	20250227	103500	754097800	9750	9750	9750	9740	20
543	20250227	103400	753902810	9740	9710	9740	9710	832
544	20250227	103300	745803030	9740	9710	9740	9710	148
545	20250227	103200	744365890	9740	9720	9740	9720	2
546	20250227	103100	744346430	9720	9720	9720	9720	0
547	20250227	103000	744346430	9720	9720	9720	9720	3
548	20250227	102900	744317270	9740	9740	9740	9740	2
549	20250227	102800	744297790	9700	9720	9720	9700	518
550	20250227	102700	739263770	9720	9720	9720	9720	162
551	20250227	102600	737689130	9720	9700	9720	9680	1997
552	20250227	102500	718337880	9700	9700	9700	9700	0
553	20250227	102400	718337880	9700	9690	9730	9690	116
554	20250227	102300	717213230	9700	9700	9700	9700	30
555	20250227	102200	716922230	9700	9700	9700	9700	54
556	20250227	102100	716398430	9730	9730	9730	9730	498
557	20250227	102000	711552890	9730	9730	9730	9730	0
558	20250227	101900	711552890	9730	9700	9730	9700	513
559	20250227	101800	706569770	9710	9700	9710	9700	186
560	20250227	101700	704764640	9710	9720	9720	9710	963
561	20250227	101600	695413850	9710	9710	9710	9710	156
562	20250227	101500	693899090	9710	9730	9730	9710	62
563	20250227	101400	693296460	9730	9730	9730	9730	0
564	20250227	101300	693296460	9730	9730	9730	9730	0
565	20250227	101200	693296460	9730	9750	9750	9680	516
566	20250227	101100	688288600	9720	9750	9750	9650	7640
567	20250227	101000	614370440	9720	9740	9770	9700	5663
568	20250227	100900	559328420	9740	9750	9750	9740	1015
569	20250227	100800	549441170	9740	9740	9750	9740	173
570	20250227	100700	547755150	9750	9750	9750	9750	335
571	20250227	100600	544488900	9740	9750	9750	9740	136
572	20250227	100500	543163310	9750	9750	9760	9750	160
573	20250227	100400	541603210	9750	9760	9760	9750	244
574	20250227	100300	539224160	9760	9760	9780	9760	27
575	20250227	100200	538960610	9750	9740	9750	9730	1956
576	20250227	100100	519902040	9740	9760	9760	9740	4687
577	20250227	100000	474191200	9770	9770	9770	9770	17
578	20250227	095900	474025110	9780	9780	9780	9780	65
579	20250227	095800	473389410	9780	9780	9780	9780	47
580	20250227	095700	472929750	9780	9780	9780	9780	74
581	20250227	095600	472206030	9760	9830	9830	9760	1208
582	20250227	095500	460392470	9830	9820	9830	9770	311
583	20250227	095400	457336440	9770	9770	9780	9770	525
584	20250227	095300	452206210	9770	9790	9790	9770	1907
585	20250227	095200	433553780	9790	9800	9800	9790	193
586	20250227	095100	431664280	9790	9800	9800	9790	116
587	20250227	095000	430527560	9790	9810	9810	9790	157
588	20250227	094900	428988780	9810	9820	9820	9810	4
589	20250227	094800	428949520	9820	9800	9820	9800	124
590	20250227	094700	427733190	9800	9800	9800	9800	300
591	20250227	094600	424793190	9820	9800	9820	9800	13
592	20250227	094500	424665650	9800	9820	9820	9800	105
593	20250227	094400	423636550	9820	9790	9820	9780	543
594	20250227	094300	418320970	9790	9790	9790	9790	33
595	20250227	094200	417997900	9790	9790	9790	9790	40
596	20250227	094100	417606300	9790	9800	9830	9790	778
597	20250227	094000	409972180	9800	9830	9830	9800	69
598	20250227	093900	409295020	9840	9800	9840	9800	257
599	20250227	093800	406768020	9860	9860	9860	9860	0
600	20250227	093700	406768020	9860	9790	9860	9790	114
601	20250227	093600	405650210	9790	9860	9870	9780	20061
602	20250227	093500	208834440	9860	9860	9860	9860	0
603	20250227	093400	208834440	9860	9890	9890	9860	36
604	20250227	093300	208479150	9890	9880	9890	9880	266
605	20250227	093200	205849070	9880	9870	9880	9870	658
606	20250227	093100	199354550	9870	9860	9870	9860	405
607	20250227	093000	195357250	9880	9880	9880	9880	10
608	20250227	092900	195258450	9880	9880	9880	9880	0
609	20250227	092800	195258450	9880	9880	9880	9880	250
610	20250227	092700	192788450	9880	9850	9880	9850	200
611	20250227	092600	190815450	9860	9840	9860	9840	1308
612	20250227	092500	177938170	9830	9840	9840	9830	463
613	20250227	092400	173382300	9840	9840	9840	9840	4
614	20250227	092300	173342940	9840	9810	9840	9810	211
615	20250227	092200	171267030	9810	9820	9820	9810	100
616	20250227	092100	170285980	9810	9810	9820	9810	130
617	20250227	092000	169010560	9800	9810	9810	9800	41
618	20250227	091900	168608380	9800	9810	9810	9800	455
619	20250227	091800	164145380	9800	9830	9840	9800	983
620	20250227	091700	154495370	9810	9800	9830	9800	267
621	20250227	091600	151877240	9800	9820	9850	9780	2950
622	20250227	091500	122955320	9820	9880	9900	9810	1728
623	20250227	091400	105939560	9880	9910	9910	9880	2078
624	20250227	091300	85365790	9910	9920	9960	9900	1693
625	20250227	091200	68593630	9910	9930	9930	9910	124
626	20250227	091100	67363500	9930	9970	9980	9910	1277
627	20250227	091000	54659640	9970	9970	9970	9960	234
628	20250227	090900	52327830	9970	9970	9970	9960	1210
629	20250227	090800	40264500	9970	9990	9990	9970	690
630	20250227	090700	33373680	9990	9990	9990	9990	18
631	20250227	090600	33193860	10000	10000	10010	10000	197
632	20250227	090500	31223360	10000	10000	10000	10000	100
633	20250227	090400	30223360	9980	10010	10020	9980	201
634	20250227	090300	28215100	9980	10000	10000	9980	181
635	20250227	090200	26405640	9980	9980	9980	9980	122
636	20250227	090100	25188080	9980	9980	10020	9980	49
637	20250227	090000	24698420	10030	9990	10030	9980	2470