KissMeData/057030/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	194100	137996830	4060	4060	4060	4060	384
3	20250227	194000	137996830	4060	4060	4060	4060	0
4	20250227	193900	137996830	4060	4060	4060	4060	0
5	20250227	193800	137996830	4060	4060	4060	4060	0
6	20250227	193700	137996830	4060	4060	4060	4060	0
7	20250227	193600	137996830	4060	4060	4060	4060	0
8	20250227	193500	137996830	4060	4060	4060	4060	0
9	20250227	193400	137996830	4060	4060	4060	4060	0
10	20250227	193300	137996830	4060	4060	4060	4060	0
11	20250227	193200	137996830	4060	4060	4060	4060	0
12	20250227	193100	137996830	4060	4060	4060	4060	0
13	20250227	193000	137996830	4060	4060	4060	4060	0
14	20250227	192900	137996830	4060	4060	4060	4060	0
15	20250227	192800	137996830	4060	4060	4060	4060	0
16	20250227	192700	137996830	4060	4060	4060	4060	0
17	20250227	192600	137996830	4060	4060	4060	4060	0
18	20250227	192500	137996830	4060	4060	4060	4060	0
19	20250227	192400	137996830	4060	4060	4060	4060	0
20	20250227	192300	137996830	4060	4060	4060	4060	0
21	20250227	192200	137996830	4060	4060	4060	4060	0
22	20250227	192100	137996830	4060	4060	4060	4060	0
23	20250227	192000	137996830	4060	4060	4060	4060	0
24	20250227	191900	137996830	4060	4060	4060	4060	0
25	20250227	191800	137996830	4060	4060	4060	4060	0
26	20250227	191700	137996830	4060	4060	4060	4060	0
27	20250227	191600	137996830	4060	4060	4060	4060	0
28	20250227	191500	137996830	4060	4060	4060	4060	0
29	20250227	191400	137996830	4060	4060	4060	4060	0
30	20250227	191300	137996830	4060	4060	4060	4060	0
31	20250227	191200	137996830	4060	4060	4060	4060	0
32	20250227	191100	137996830	4060	4060	4060	4060	384
33	20250227	191000	137996830	4060	4060	4060	4060	0
34	20250227	190900	137996830	4060	4060	4060	4060	0
35	20250227	190800	137996830	4060	4060	4060	4060	0
36	20250227	190700	137996830	4060	4060	4060	4060	0
37	20250227	190600	137996830	4060	4060	4060	4060	0
38	20250227	190500	137996830	4060	4060	4060	4060	0
39	20250227	190400	137996830	4060	4060	4060	4060	0
40	20250227	190300	137996830	4060	4060	4060	4060	0
41	20250227	190200	137996830	4060	4060	4060	4060	0
42	20250227	190100	137996830	4060	4060	4060	4060	0
43	20250227	190000	137996830	4060	4060	4060	4060	0
44	20250227	185900	137996830	4060	4060	4060	4060	0
45	20250227	185800	137996830	4060	4060	4060	4060	0
46	20250227	185700	137996830	4060	4060	4060	4060	0
47	20250227	185600	137996830	4060	4060	4060	4060	0
48	20250227	185500	137996830	4060	4060	4060	4060	0
49	20250227	185400	137996830	4060	4060	4060	4060	0
50	20250227	185300	137996830	4060	4060	4060	4060	0
51	20250227	185200	137996830	4060	4060	4060	4060	0
52	20250227	185100	137996830	4060	4060	4060	4060	0
53	20250227	185000	137996830	4060	4060	4060	4060	0
54	20250227	184900	137996830	4060	4060	4060	4060	0
55	20250227	184800	137996830	4060	4060	4060	4060	0
56	20250227	184700	137996830	4060	4060	4060	4060	0
57	20250227	184600	137996830	4060	4060	4060	4060	0
58	20250227	184500	137996830	4060	4060	4060	4060	0
59	20250227	184400	137996830	4060	4060	4060	4060	0
60	20250227	184300	137996830	4060	4060	4060	4060	0
61	20250227	184200	137996830	4060	4060	4060	4060	0
62	20250227	184100	137996830	4060	4060	4060	4060	384
63	20250227	184000	137996830	4060	4060	4060	4060	0
64	20250227	183900	137996830	4060	4060	4060	4060	0
65	20250227	183800	137996830	4060	4060	4060	4060	0
66	20250227	183700	137996830	4060	4060	4060	4060	0
67	20250227	183600	137996830	4060	4060	4060	4060	0
68	20250227	183500	137996830	4060	4060	4060	4060	0
69	20250227	183400	137996830	4060	4060	4060	4060	0
70	20250227	183300	137996830	4060	4060	4060	4060	0
71	20250227	183200	137996830	4060	4060	4060	4060	0
72	20250227	183100	137996830	4060	4060	4060	4060	0
73	20250227	183000	137996830	4060	4060	4060	4060	0
74	20250227	182900	137996830	4060	4060	4060	4060	0
75	20250227	182800	137996830	4060	4060	4060	4060	0
76	20250227	182700	137996830	4060	4060	4060	4060	0
77	20250227	182600	137996830	4060	4060	4060	4060	0
78	20250227	182500	137996830	4060	4060	4060	4060	0
79	20250227	182400	137996830	4060	4060	4060	4060	0
80	20250227	182300	137996830	4060	4060	4060	4060	0
81	20250227	182200	137996830	4060	4060	4060	4060	0
82	20250227	182100	137996830	4060	4060	4060	4060	0
83	20250227	182000	137996830	4060	4060	4060	4060	0
84	20250227	181900	137996830	4060	4060	4060	4060	0
85	20250227	181800	137996830	4060	4060	4060	4060	0
86	20250227	181700	137996830	4060	4060	4060	4060	0
87	20250227	181600	137996830	4060	4060	4060	4060	0
88	20250227	181500	137996830	4060	4060	4060	4060	0
89	20250227	181400	137996830	4060	4060	4060	4060	0
90	20250227	181300	137996830	4060	4060	4060	4060	0
91	20250227	181200	137996830	4060	4060	4060	4060	0
92	20250227	181100	137996830	4060	4060	4060	4060	384
93	20250227	181000	137996830	4060	4060	4060	4060	0
94	20250227	180900	137996830	4060	4060	4060	4060	0
95	20250227	180800	137996830	4060	4060	4060	4060	0
96	20250227	180700	137996830	4060	4060	4060	4060	0
97	20250227	180600	137996830	4060	4060	4060	4060	0
98	20250227	180500	137996830	4060	4060	4060	4060	0
99	20250227	180400	137996830	4060	4060	4060	4060	0
100	20250227	180300	137996830	4060	4060	4060	4060	0
101	20250227	180200	137996830	4060	4060	4060	4060	0
102	20250227	180100	137996830	4060	4060	4060	4060	0
103	20250227	180000	137996830	4060	4060	4060	4060	0
104	20250227	175900	137996830	4060	4060	4060	4060	0
105	20250227	175800	137996830	4060	4060	4060	4060	0
106	20250227	175700	137996830	4060	4060	4060	4060	0
107	20250227	175600	137996830	4060	4060	4060	4060	0
108	20250227	175500	137996830	4060	4060	4060	4060	0
109	20250227	175400	137996830	4060	4060	4060	4060	0
110	20250227	175300	137996830	4060	4060	4060	4060	0
111	20250227	175200	137996830	4060	4060	4060	4060	0
112	20250227	175100	137996830	4060	4060	4060	4060	0
113	20250227	175000	137996830	4060	4060	4060	4060	0
114	20250227	174900	137996830	4060	4060	4060	4060	0
115	20250227	174800	137996830	4060	4060	4060	4060	0
116	20250227	174700	137996830	4060	4060	4060	4060	0
117	20250227	174600	137996830	4060	4060	4060	4060	0
118	20250227	174500	137996830	4060	4060	4060	4060	0
119	20250227	174400	137996830	4060	4060	4060	4060	0
120	20250227	174300	137996830	4060	4060	4060	4060	0
121	20250227	174200	137996830	4060	4060	4060	4060	0
122	20250227	174100	137996830	4060	4060	4060	4060	384
123	20250227	174000	137996830	4060	4060	4060	4060	0
124	20250227	173900	137996830	4060	4060	4060	4060	0
125	20250227	173800	137996830	4060	4060	4060	4060	0
126	20250227	173700	137996830	4060	4060	4060	4060	0
127	20250227	173600	137996830	4060	4060	4060	4060	0
128	20250227	173500	137996830	4060	4060	4060	4060	0
129	20250227	173400	137996830	4060	4060	4060	4060	0
130	20250227	173300	137996830	4060	4060	4060	4060	0
131	20250227	173200	137996830	4060	4060	4060	4060	0
132	20250227	173100	137996830	4060	4060	4060	4060	0
133	20250227	173000	137996830	4060	4060	4060	4060	0
134	20250227	172900	137996830	4060	4060	4060	4060	0
135	20250227	172800	137996830	4060	4060	4060	4060	0
136	20250227	172700	137996830	4060	4060	4060	4060	0
137	20250227	172600	137996830	4060	4060	4060	4060	0
138	20250227	172500	137996830	4060	4060	4060	4060	0
139	20250227	172400	137996830	4060	4060	4060	4060	0
140	20250227	172300	137996830	4060	4060	4060	4060	0
141	20250227	172200	137996830	4060	4060	4060	4060	0
142	20250227	172100	137996830	4060	4060	4060	4060	0
143	20250227	172000	137996830	4060	4060	4060	4060	0
144	20250227	171900	137996830	4060	4060	4060	4060	0
145	20250227	171800	137996830	4060	4060	4060	4060	0
146	20250227	171700	137996830	4060	4060	4060	4060	0
147	20250227	171600	137996830	4060	4060	4060	4060	0
148	20250227	171500	137996830	4060	4060	4060	4060	0
149	20250227	171400	137996830	4060	4060	4060	4060	0
150	20250227	171300	137996830	4060	4060	4060	4060	0
151	20250227	171200	137996830	4060	4060	4060	4060	0
152	20250227	171100	137996830	4060	4060	4060	4060	384
153	20250227	171000	137996830	4060	4060	4060	4060	0
154	20250227	170900	137996830	4060	4060	4060	4060	0
155	20250227	170800	137996830	4060	4060	4060	4060	0
156	20250227	170700	137996830	4060	4060	4060	4060	0
157	20250227	170600	137996830	4060	4060	4060	4060	0
158	20250227	170500	137996830	4060	4060	4060	4060	0
159	20250227	170400	137996830	4060	4060	4060	4060	0
160	20250227	170300	137996830	4060	4060	4060	4060	0
161	20250227	170200	137996830	4060	4060	4060	4060	0
162	20250227	170100	137996830	4060	4060	4060	4060	0
163	20250227	170000	137996830	4060	4060	4060	4060	0
164	20250227	165900	137996830	4060	4060	4060	4060	0
165	20250227	165800	137996830	4060	4060	4060	4060	0
166	20250227	165700	137996830	4060	4060	4060	4060	0
167	20250227	165600	137996830	4060	4060	4060	4060	0
168	20250227	165500	137996830	4060	4060	4060	4060	0
169	20250227	165400	137996830	4060	4060	4060	4060	0
170	20250227	165300	137996830	4060	4060	4060	4060	0
171	20250227	165200	137996830	4060	4060	4060	4060	0
172	20250227	165100	137996830	4060	4060	4060	4060	0
173	20250227	165000	137996830	4060	4060	4060	4060	0
174	20250227	164900	137996830	4060	4060	4060	4060	0
175	20250227	164800	137996830	4060	4060	4060	4060	0
176	20250227	164700	137996830	4060	4060	4060	4060	0
177	20250227	164600	137996830	4060	4060	4060	4060	0
178	20250227	164500	137996830	4060	4060	4060	4060	0
179	20250227	164400	137996830	4060	4060	4060	4060	0
180	20250227	164300	137996830	4060	4060	4060	4060	0
181	20250227	164200	137996830	4060	4060	4060	4060	0
182	20250227	164100	137996830	4060	4060	4060	4060	384
183	20250227	164000	137996830	4060	4060	4060	4060	0
184	20250227	163900	137996830	4060	4060	4060	4060	0
185	20250227	163800	137996830	4060	4060	4060	4060	0
186	20250227	163700	137996830	4060	4060	4060	4060	0
187	20250227	163600	137996830	4060	4060	4060	4060	0
188	20250227	163500	137996830	4060	4060	4060	4060	0
189	20250227	163400	137996830	4060	4060	4060	4060	0
190	20250227	163300	137996830	4060	4060	4060	4060	0
191	20250227	163200	137996830	4060	4060	4060	4060	0
192	20250227	163100	137996830	4060	4060	4060	4060	0
193	20250227	163000	137996830	4060	4060	4060	4060	0
194	20250227	162900	137996830	4060	4060	4060	4060	0
195	20250227	162800	137996830	4060	4060	4060	4060	0
196	20250227	162700	137996830	4060	4060	4060	4060	0
197	20250227	162600	137996830	4060	4060	4060	4060	0
198	20250227	162500	137996830	4060	4060	4060	4060	0
199	20250227	162400	137996830	4060	4060	4060	4060	0
200	20250227	162300	137996830	4060	4060	4060	4060	0
201	20250227	162200	137996830	4060	4060	4060	4060	0
202	20250227	162100	137996830	4060	4060	4060	4060	0
203	20250227	162000	137996830	4060	4060	4060	4060	0
204	20250227	161900	137996830	4060	4060	4060	4060	0
205	20250227	161800	137996830	4060	4060	4060	4060	0
206	20250227	161700	137996830	4060	4060	4060	4060	0
207	20250227	161600	137996830	4060	4060	4060	4060	0
208	20250227	161500	137996830	4060	4060	4060	4060	0
209	20250227	161400	137996830	4060	4060	4060	4060	0
210	20250227	161300	137996830	4060	4060	4060	4060	0
211	20250227	161200	137996830	4060	4060	4060	4060	0
212	20250227	161100	137996830	4060	4060	4060	4060	384
213	20250227	161000	137996830	4060	4060	4060	4060	0
214	20250227	160900	137996830	4060	4060	4060	4060	0
215	20250227	160800	137996830	4060	4060	4060	4060	0
216	20250227	160700	137996830	4060	4060	4060	4060	0
217	20250227	160600	137996830	4060	4060	4060	4060	0
218	20250227	160500	137996830	4060	4060	4060	4060	0
219	20250227	160400	137996830	4060	4060	4060	4060	0
220	20250227	160300	137996830	4060	4060	4060	4060	0
221	20250227	160200	137996830	4060	4060	4060	4060	0
222	20250227	160100	137996830	4060	4060	4060	4060	0
223	20250227	160000	137996830	4060	4060	4060	4060	0
224	20250227	155900	137996830	4060	4060	4060	4060	0
225	20250227	155800	137996830	4060	4060	4060	4060	0
226	20250227	155700	137996830	4060	4060	4060	4060	0
227	20250227	155600	137996830	4060	4060	4060	4060	0
228	20250227	155500	137996830	4060	4060	4060	4060	0
229	20250227	155400	137996830	4060	4060	4060	4060	0
230	20250227	155300	137996830	4060	4060	4060	4060	0
231	20250227	155200	137996830	4060	4060	4060	4060	0
232	20250227	155100	137996830	4060	4060	4060	4060	0
233	20250227	155000	137996830	4060	4060	4060	4060	0
234	20250227	154900	137996830	4060	4060	4060	4060	0
235	20250227	154800	137996830	4060	4060	4060	4060	0
236	20250227	154700	137996830	4060	4060	4060	4060	0
237	20250227	154600	137996830	4060	4060	4060	4060	0
238	20250227	154500	137996830	4060	4060	4060	4060	0
239	20250227	154400	137996830	4060	4060	4060	4060	0
240	20250227	154300	137996830	4060	4060	4060	4060	0
241	20250227	154200	137996830	4060	4060	4060	4060	0
242	20250227	154100	137996830	4060	4060	4060	4060	384
243	20250227	154000	137996830	4060	4060	4060	4060	0
244	20250227	153900	137996830	4060	4060	4060	4060	0
245	20250227	153800	137996830	4060	4060	4060	4060	0
246	20250227	153700	137996830	4060	4060	4060	4060	0
247	20250227	153600	137996830	4060	4060	4060	4060	0
248	20250227	153500	137996830	4060	4060	4060	4060	0
249	20250227	153400	137996830	4060	4060	4060	4060	0
250	20250227	153300	137996830	4060	4060	4060	4060	0
251	20250227	153200	137996830	4060	4060	4060	4060	0
252	20250227	153100	137996830	4060	4060	4060	4060	0
253	20250227	153000	137996830	4060	4060	4060	4060	384
254	20250227	152900	136437790	4050	4050	4050	4050	0
255	20250227	152800	136437790	4050	4050	4050	4050	0
256	20250227	152700	136437790	4050	4050	4050	4050	0
257	20250227	152600	136437790	4050	4050	4050	4050	0
258	20250227	152500	136437790	4050	4050	4050	4050	0
259	20250227	152400	136437790	4050	4050	4050	4050	0
260	20250227	152300	136437790	4050	4050	4050	4050	0
261	20250227	152200	136437790	4050	4050	4050	4050	0
262	20250227	152100	136437790	4050	4050	4050	4050	0
263	20250227	152000	136437790	4050	4050	4050	4050	0
264	20250227	151900	136437790	4050	4050	4050	4050	20
265	20250227	151800	136356790	4050	4050	4050	4045	240
266	20250227	151700	135385340	4060	4060	4060	4060	0
267	20250227	151600	135385340	4060	4060	4060	4060	0
268	20250227	151500	135385340	4060	4060	4060	4060	0
269	20250227	151400	135385340	4060	4060	4060	4060	0
270	20250227	151300	135385340	4060	4060	4060	4060	1
271	20250227	151200	135381280	4050	4050	4050	4050	3
272	20250227	151100	135369130	4060	4060	4060	4060	0
273	20250227	151000	135369130	4060	4060	4060	4060	0
274	20250227	150900	135369130	4060	4060	4060	4060	0
275	20250227	150800	135369130	4060	4060	4060	4060	0
276	20250227	150700	135369130	4060	4060	4060	4060	100
277	20250227	150600	134963130	4060	4060	4060	4060	0
278	20250227	150500	134963130	4060	4060	4060	4060	0
279	20250227	150400	134963130	4060	4060	4060	4060	0
280	20250227	150300	134963130	4060	4060	4060	4060	0
281	20250227	150200	134963130	4060	4060	4060	4060	0
282	20250227	150100	134963130	4060	4060	4060	4060	0
283	20250227	150000	134963130	4060	4060	4060	4060	0
284	20250227	145900	134963130	4060	4060	4060	4060	0
285	20250227	145800	134963130	4060	4060	4060	4060	0
286	20250227	145700	134963130	4060	4060	4060	4060	0
287	20250227	145600	134963130	4060	4060	4060	4060	0
288	20250227	145500	134963130	4060	4060	4060	4060	25
289	20250227	145400	134861630	4060	4060	4060	4060	0
290	20250227	145300	134861630	4060	4060	4060	4060	0
291	20250227	145200	134861630	4060	4060	4060	4060	0
292	20250227	145100	134861630	4060	4060	4060	4060	0
293	20250227	145000	134861630	4060	4050	4060	4050	29
294	20250227	144900	134744170	4060	4060	4060	4060	0
295	20250227	144800	134744170	4060	4060	4060	4060	0
296	20250227	144700	134744170	4060	4060	4060	4060	0
297	20250227	144600	134744170	4060	4060	4060	4060	0
298	20250227	144500	134744170	4060	4060	4060	4060	0
299	20250227	144400	134744170	4060	4060	4060	4060	0
300	20250227	144300	134744170	4060	4060	4060	4060	0
301	20250227	144200	134744170	4060	4060	4060	4060	1
302	20250227	144100	134740110	4060	4060	4060	4060	0
303	20250227	144000	134740110	4060	4060	4060	4060	0
304	20250227	143900	134740110	4060	4060	4060	4060	0
305	20250227	143800	134740110	4060	4060	4060	4060	0
306	20250227	143700	134740110	4060	4060	4060	4060	1
307	20250227	143600	134736050	4060	4060	4060	4060	0
308	20250227	143500	134736050	4060	4060	4060	4060	0
309	20250227	143400	134736050	4060	4060	4060	4060	0
310	20250227	143300	134736050	4060	4060	4060	4060	0
311	20250227	143200	134736050	4060	4050	4060	4050	6
312	20250227	143100	134711740	4050	4050	4050	4050	575
313	20250227	143000	132382990	4060	4060	4060	4060	0
314	20250227	142900	132382990	4060	4060	4060	4060	0
315	20250227	142800	132382990	4060	4060	4060	4060	1
316	20250227	142700	132378930	4060	4060	4060	4060	0
317	20250227	142600	132378930	4060	4055	4060	4055	349
318	20250227	142500	130963730	4060	4060	4060	4060	0
319	20250227	142400	130963730	4060	4060	4060	4060	0
320	20250227	142300	130963730	4060	4060	4060	4060	0
321	20250227	142200	130963730	4060	4060	4060	4060	1
322	20250227	142100	130959670	4060	4060	4060	4060	0
323	20250227	142000	130959670	4060	4060	4060	4060	270
324	20250227	141900	129863470	4060	4060	4060	4060	0
325	20250227	141800	129863470	4060	4060	4060	4060	0
326	20250227	141700	129863470	4060	4055	4060	4055	501
327	20250227	141600	127831910	4055	4045	4055	4045	356
328	20250227	141500	126388680	4055	4055	4055	4055	0
329	20250227	141400	126388680	4055	4055	4055	4055	0
330	20250227	141300	126388680	4055	4055	4055	4055	35
331	20250227	141200	126246755	4060	4060	4060	4060	0
332	20250227	141100	126246755	4060	4060	4060	4060	0
333	20250227	141000	126246755	4060	4060	4060	4060	0
334	20250227	140900	126246755	4060	4060	4060	4060	0
335	20250227	140800	126246755	4060	4060	4060	4060	1
336	20250227	140700	126242695	4060	4060	4060	4060	0
337	20250227	140600	126242695	4060	4060	4060	4060	0
338	20250227	140500	126242695	4060	4060	4060	4060	300
339	20250227	140400	125024695	4060	4060	4060	4060	0
340	20250227	140300	125024695	4060	4060	4060	4060	0
341	20250227	140200	125024695	4060	4060	4060	4060	0
342	20250227	140100	125024695	4060	4060	4060	4060	6
343	20250227	140000	125000335	4065	4065	4065	4065	0
344	20250227	135900	125000335	4065	4065	4065	4065	0
345	20250227	135800	125000335	4065	4065	4065	4065	0
346	20250227	135700	125000335	4065	4065	4065	4065	2
347	20250227	135600	124992205	4065	4065	4065	4065	0
348	20250227	135500	124992205	4065	4045	4065	4045	501
349	20250227	135400	122965640	4045	4045	4045	4045	0
350	20250227	135300	122965640	4045	4065	4065	4045	502
351	20250227	135200	120925030	4065	4045	4065	4040	1001
352	20250227	135100	116877935	4050	4050	4050	4050	0
353	20250227	135000	116877935	4050	4070	4070	4050	648
354	20250227	134900	114246575	4055	4055	4055	4055	0
355	20250227	134800	114246575	4055	4055	4055	4055	0
356	20250227	134700	114246575	4055	4055	4055	4055	0
357	20250227	134600	114246575	4055	4055	4055	4055	0
358	20250227	134500	114246575	4055	4055	4055	4055	301
359	20250227	134400	113026020	4060	4060	4060	4060	0
360	20250227	134300	113026020	4060	4060	4060	4060	470
361	20250227	134200	111117820	4060	4060	4060	4060	0
362	20250227	134100	111117820	4060	4060	4060	4060	0
363	20250227	134000	111117820	4060	4060	4060	4060	30
364	20250227	133900	110996020	4060	4060	4060	4060	0
365	20250227	133800	110996020	4060	4060	4060	4060	0
366	20250227	133700	110996020	4060	4060	4060	4060	0
367	20250227	133600	110996020	4060	4060	4060	4060	0
368	20250227	133500	110996020	4060	4060	4060	4060	0
369	20250227	133400	110996020	4060	4060	4060	4060	0
370	20250227	133300	110996020	4060	4060	4060	4060	0
371	20250227	133200	110996020	4060	4065	4065	4060	244
372	20250227	133100	110005375	4065	4065	4065	4065	0
373	20250227	133000	110005375	4065	4065	4065	4065	0
374	20250227	132900	110005375	4065	4065	4065	4065	0
375	20250227	132800	110005375	4065	4065	4065	4065	0
376	20250227	132700	110005375	4065	4065	4065	4065	0
377	20250227	132600	110005375	4065	4065	4065	4065	0
378	20250227	132500	110005375	4065	4065	4065	4065	0
379	20250227	132400	110005375	4065	4065	4065	4065	0
380	20250227	132300	110005375	4065	4065	4065	4065	0
381	20250227	132200	110005375	4065	4065	4065	4065	253
382	20250227	132100	108976930	4070	4070	4070	4070	0
383	20250227	132000	108976930	4070	4070	4070	4070	0
384	20250227	131900	108976930	4070	4070	4070	4070	0
385	20250227	131800	108976930	4070	4070	4070	4070	0
386	20250227	131700	108976930	4070	4070	4070	4070	0
387	20250227	131600	108976930	4070	4070	4070	4070	0
388	20250227	131500	108976930	4070	4070	4070	4070	0
389	20250227	131400	108976930	4070	4070	4070	4070	0
390	20250227	131300	108976930	4070	4070	4070	4070	0
391	20250227	131200	108976930	4070	4070	4070	4070	0
392	20250227	131100	108976930	4070	4070	4070	4070	0
393	20250227	131000	108976930	4070	4070	4070	4070	0
394	20250227	130900	108976930	4070	4070	4070	4070	0
395	20250227	130800	108976930	4070	4070	4070	4070	0
396	20250227	130700	108976930	4070	4070	4070	4070	0
397	20250227	130600	108976930	4070	4070	4070	4070	0
398	20250227	130500	108976930	4070	4070	4070	4070	0
399	20250227	130400	108976930	4070	4070	4070	4070	0
400	20250227	130300	108976930	4070	4070	4070	4070	0
401	20250227	130200	108976930	4070	4070	4070	4070	0
402	20250227	130100	108976930	4070	4070	4070	4070	2
403	20250227	130000	108968790	4070	4070	4070	4070	0
404	20250227	125900	108968790	4070	4070	4070	4070	1
405	20250227	125800	108964720	4070	4070	4070	4070	0
406	20250227	125700	108964720	4070	4070	4070	4070	0
407	20250227	125600	108964720	4070	4070	4070	4070	0
408	20250227	125500	108964720	4070	4070	4070	4070	1
409	20250227	125400	108960650	4070	4070	4070	4070	0
410	20250227	125300	108960650	4070	4070	4070	4070	0
411	20250227	125200	108960650	4070	4070	4070	4070	34
412	20250227	125100	108822270	4075	4075	4075	4075	0
413	20250227	125000	108822270	4075	4075	4075	4075	0
414	20250227	124900	108822270	4075	4075	4075	4075	0
415	20250227	124800	108822270	4075	4075	4075	4075	0
416	20250227	124700	108822270	4075	4075	4075	4075	0
417	20250227	124600	108822270	4075	4075	4075	4075	0
418	20250227	124500	108822270	4075	4075	4075	4075	0
419	20250227	124400	108822270	4075	4075	4075	4075	0
420	20250227	124300	108822270	4075	4075	4075	4075	0
421	20250227	124200	108822270	4075	4075	4075	4075	250
422	20250227	124100	107803520	4075	4075	4075	4075	0
423	20250227	124000	107803520	4075	4075	4075	4075	0
424	20250227	123900	107803520	4075	4075	4075	4075	0
425	20250227	123800	107803520	4075	4075	4075	4075	0
426	20250227	123700	107803520	4075	4075	4075	4075	0
427	20250227	123600	107803520	4075	4075	4075	4075	0
428	20250227	123500	107803520	4075	4075	4075	4075	0
429	20250227	123400	107803520	4075	4075	4075	4075	0
430	20250227	123300	107803520	4075	4075	4075	4075	0
431	20250227	123200	107803520	4075	4075	4075	4075	0
432	20250227	123100	107803520	4075	4075	4075	4075	0
433	20250227	123000	107803520	4075	4075	4075	4075	0
434	20250227	122900	107803520	4075	4075	4075	4075	0
435	20250227	122800	107803520	4075	4075	4075	4075	0
436	20250227	122700	107803520	4075	4075	4075	4075	0
437	20250227	122600	107803520	4075	4075	4075	4075	0
438	20250227	122500	107803520	4075	4075	4075	4075	0
439	20250227	122400	107803520	4075	4075	4075	4075	0
440	20250227	122300	107803520	4075	4075	4075	4075	0
441	20250227	122200	107803520	4075	4075	4075	4075	0
442	20250227	122100	107803520	4075	4075	4075	4075	0
443	20250227	122000	107803520	4075	4075	4075	4075	0
444	20250227	121900	107803520	4075	4075	4075	4075	0
445	20250227	121800	107803520	4075	4075	4075	4075	0
446	20250227	121700	107803520	4075	4075	4075	4075	0
447	20250227	121600	107803520	4075	4075	4075	4075	0
448	20250227	121500	107803520	4075	4075	4075	4075	0
449	20250227	121400	107803520	4075	4075	4075	4075	500
450	20250227	121300	105766020	4075	4075	4075	4075	0
451	20250227	121200	105766020	4075	4075	4075	4075	0
452	20250227	121100	105766020	4075	4075	4075	4075	0
453	20250227	121000	105766020	4075	4075	4075	4075	0
454	20250227	120900	105766020	4075	4075	4075	4075	0
455	20250227	120800	105766020	4075	4075	4075	4075	0
456	20250227	120700	105766020	4075	4075	4075	4075	0
457	20250227	120600	105766020	4075	4075	4075	4075	0
458	20250227	120500	105766020	4075	4075	4075	4075	0
459	20250227	120400	105766020	4075	4075	4075	4075	0
460	20250227	120300	105766020	4075	4075	4075	4075	0
461	20250227	120200	105766020	4075	4075	4075	4075	1
462	20250227	120100	105761945	4045	4045	4045	4045	0
463	20250227	120000	105761945	4045	4045	4045	4045	0
464	20250227	115900	105761945	4045	4045	4045	4045	0
465	20250227	115800	105761945	4045	4045	4045	4045	0
466	20250227	115700	105761945	4045	4045	4045	4045	0
467	20250227	115600	105761945	4045	4045	4045	4045	0
468	20250227	115500	105761945	4045	4045	4045	4045	0
469	20250227	115400	105761945	4045	4045	4045	4045	0
470	20250227	115300	105761945	4045	4045	4045	4045	0
471	20250227	115200	105761945	4045	4055	4055	4045	2430
472	20250227	115100	95923240	4055	4055	4055	4055	0
473	20250227	115000	95923240	4055	4055	4055	4055	0
474	20250227	114900	95923240	4055	4055	4055	4055	0
475	20250227	114800	95923240	4055	4055	4055	4055	1
476	20250227	114700	95919185	4075	4075	4075	4075	0
477	20250227	114600	95919185	4075	4075	4075	4075	0
478	20250227	114500	95919185	4075	4075	4075	4075	0
479	20250227	114400	95919185	4075	4075	4075	4075	0
480	20250227	114300	95919185	4075	4075	4075	4075	0
481	20250227	114200	95919185	4075	4075	4075	4075	0
482	20250227	114100	95919185	4075	4075	4075	4075	0
483	20250227	114000	95919185	4075	4075	4075	4075	0
484	20250227	113900	95919185	4075	4075	4075	4075	0
485	20250227	113800	95919185	4075	4075	4075	4075	0
486	20250227	113700	95919185	4075	4075	4075	4075	5
487	20250227	113600	95898810	4050	4050	4050	4050	0
488	20250227	113500	95898810	4050	4050	4050	4050	368
489	20250227	113400	94408410	4050	4050	4050	4050	0
490	20250227	113300	94408410	4050	4050	4050	4050	0
491	20250227	113200	94408410	4050	4050	4050	4050	10
492	20250227	113100	94367910	4050	4050	4050	4050	0
493	20250227	113000	94367910	4050	4050	4050	4050	0
494	20250227	112900	94367910	4050	4050	4050	4050	1
495	20250227	112800	94363860	4055	4055	4055	4055	0
496	20250227	112700	94363860	4055	4055	4055	4055	338
497	20250227	112600	92993270	4055	4055	4055	4055	0
498	20250227	112500	92993270	4055	4055	4055	4055	0
499	20250227	112400	92993270	4055	4055	4055	4055	0
500	20250227	112300	92993270	4055	4055	4055	4055	0
501	20250227	112200	92993270	4055	4055	4055	4055	0
502	20250227	112100	92993270	4055	4055	4055	4055	0
503	20250227	112000	92993270	4055	4055	4055	4055	0
504	20250227	111900	92993270	4055	4055	4055	4055	0
505	20250227	111800	92993270	4055	4055	4055	4055	0
506	20250227	111700	92993270	4055	4055	4055	4055	6
507	20250227	111600	92968940	4080	4080	4080	4080	0
508	20250227	111500	92968940	4080	4080	4080	4080	1
509	20250227	111400	92964860	4055	4055	4055	4055	0
510	20250227	111300	92964860	4055	4055	4055	4055	0
511	20250227	111200	92964860	4055	4055	4055	4055	0
512	20250227	111100	92964860	4055	4055	4055	4055	0
513	20250227	111000	92964860	4055	4055	4055	4055	83
514	20250227	110900	92628295	4055	4055	4055	4055	0
515	20250227	110800	92628295	4055	4055	4055	4055	0
516	20250227	110700	92628295	4055	4055	4055	4055	0
517	20250227	110600	92628295	4055	4055	4055	4055	0
518	20250227	110500	92628295	4055	4055	4055	4055	0
519	20250227	110400	92628295	4055	4055	4055	4055	0
520	20250227	110300	92628295	4055	4055	4055	4055	0
521	20250227	110200	92628295	4055	4055	4055	4055	0
522	20250227	110100	92628295	4055	4055	4055	4055	0
523	20250227	110000	92628295	4055	4055	4055	4055	0
524	20250227	105900	92628295	4055	4055	4055	4055	87
525	20250227	105800	92275510	4060	4060	4060	4060	0
526	20250227	105700	92275510	4060	4060	4060	4060	0
527	20250227	105600	92275510	4060	4060	4060	4060	0
528	20250227	105500	92275510	4060	4060	4060	4060	0
529	20250227	105400	92275510	4060	4060	4060	4060	0
530	20250227	105300	92275510	4060	4060	4060	4060	0
531	20250227	105200	92275510	4060	4060	4060	4060	0
532	20250227	105100	92275510	4060	4060	4060	4060	0
533	20250227	105000	92275510	4060	4060	4060	4060	23
534	20250227	104900	92182130	4080	4080	4080	4080	0
535	20250227	104800	92182130	4080	4080	4080	4080	5
536	20250227	104700	92161730	4065	4065	4065	4065	0
537	20250227	104600	92161730	4065	4065	4065	4065	0
538	20250227	104500	92161730	4065	4065	4065	4065	12
539	20250227	104400	92112950	4070	4070	4070	4070	0
540	20250227	104300	92112950	4070	4070	4070	4070	1
541	20250227	104200	92108880	4070	4070	4070	4070	250
542	20250227	104100	91091380	4070	4070	4070	4070	0
543	20250227	104000	91091380	4070	4070	4070	4070	0
544	20250227	103900	91091380	4070	4070	4070	4070	0
545	20250227	103800	91091380	4070	4070	4070	4070	20
546	20250227	103700	91009980	4070	4070	4070	4070	0
547	20250227	103600	91009980	4070	4070	4070	4070	20
548	20250227	103500	90928580	4070	4070	4070	4070	0
549	20250227	103400	90928580	4070	4065	4070	4050	494
550	20250227	103300	88923770	4070	4070	4070	4070	0
551	20250227	103200	88923770	4070	4070	4070	4070	14
552	20250227	103100	88866790	4070	4080	4080	4070	33
553	20250227	103000	88732410	4065	4065	4065	4065	45
554	20250227	102900	88549485	4050	4050	4050	4050	0
555	20250227	102800	88549485	4050	4050	4050	4050	0
556	20250227	102700	88549485	4050	4050	4050	4050	0
557	20250227	102600	88549485	4050	4050	4050	4050	50
558	20250227	102500	88346985	4080	4075	4080	4050	135
559	20250227	102400	87799045	4075	4075	4075	4075	0
560	20250227	102300	87799045	4075	4075	4075	4075	0
561	20250227	102200	87799045	4075	4075	4075	4075	1
562	20250227	102100	87794970	4045	4045	4045	4045	0
563	20250227	102000	87794970	4045	4055	4055	4045	10
564	20250227	101900	87754490	4085	4085	4085	4085	0
565	20250227	101800	87754490	4085	4065	4085	4065	20
566	20250227	101700	87673080	4060	4060	4060	4060	25
567	20250227	101600	87571580	4065	4060	4070	4040	1452
568	20250227	101500	81694470	4070	4070	4070	4070	0
569	20250227	101400	81694470	4070	4070	4070	4070	0
570	20250227	101300	81694470	4070	4070	4070	4070	0
571	20250227	101200	81694470	4070	4070	4070	4070	0
572	20250227	101100	81694470	4070	4070	4070	4070	0
573	20250227	101000	81694470	4070	4070	4070	4070	3
574	20250227	100900	81682260	4050	4065	4065	4050	3000
575	20250227	100800	69519595	4070	4070	4070	4070	0
576	20250227	100700	69519595	4070	4080	4080	4070	460
577	20250227	100600	67642825	4100	4100	4100	4100	0
578	20250227	100500	67642825	4100	4100	4100	4100	1
579	20250227	100400	67638725	4085	4085	4085	4085	0
580	20250227	100300	67638725	4085	4085	4085	4085	0
581	20250227	100200	67638725	4085	4085	4085	4085	0
582	20250227	100100	67638725	4085	4085	4085	4085	15
583	20250227	100000	67577450	4090	4090	4090	4090	0
584	20250227	095900	67577450	4090	4090	4090	4090	0
585	20250227	095800	67577450	4090	4100	4100	4090	74
586	20250227	095700	67274780	4100	4100	4100	4100	0
587	20250227	095600	67274780	4100	4100	4100	4100	0
588	20250227	095500	67274780	4100	4100	4100	4100	0
589	20250227	095400	67274780	4100	4100	4100	4100	0
590	20250227	095300	67274780	4100	4100	4100	4100	0
591	20250227	095200	67274780	4100	4100	4100	4100	50
592	20250227	095100	67069780	4100	4100	4100	4100	244
593	20250227	095000	66069380	4095	4095	4095	4095	518
594	20250227	094900	63948170	4095	4095	4095	4095	150
595	20250227	094800	63333920	4090	4090	4090	4090	75
596	20250227	094700	63027170	4095	4095	4095	4095	15
597	20250227	094600	62965745	4095	4095	4095	4095	0
598	20250227	094500	62965745	4095	4095	4095	4095	29
599	20250227	094400	62846990	4095	4095	4095	4095	35
600	20250227	094300	62703665	4095	4095	4095	4095	2
601	20250227	094200	62695475	4080	4080	4080	4080	35
602	20250227	094100	62552675	4095	4095	4095	4095	0
603	20250227	094000	62552675	4095	4095	4095	4095	0
604	20250227	093900	62552675	4095	4095	4095	4095	5
605	20250227	093800	62532200	4095	4080	4095	4080	700
606	20250227	093700	59673200	4080	4090	4090	4080	3
607	20250227	093600	59660945	4095	4095	4095	4095	0
608	20250227	093500	59660945	4095	4095	4095	4095	1
609	20250227	093400	59656850	4090	4090	4090	4090	1
610	20250227	093300	59652760	4090	4085	4090	4085	214
611	20250227	093200	58777695	4090	4090	4090	4090	1
612	20250227	093100	58773605	4050	4050	4050	4050	0
613	20250227	093000	58773605	4050	4085	4085	4050	5256
614	20250227	092900	37448745	4085	4105	4105	4085	3150
615	20250227	092800	24565615	4130	4130	4130	4130	259
616	20250227	092700	23495945	4130	4130	4130	4130	0
617	20250227	092600	23495945	4130	4130	4130	4130	0
618	20250227	092500	23495945	4130	4130	4130	4130	0
619	20250227	092400	23495945	4130	4130	4130	4130	0
620	20250227	092300	23495945	4130	4120	4130	4120	200
621	20250227	092200	22671705	4120	4115	4120	4115	315
622	20250227	092100	21374480	4115	4115	4115	4115	0
623	20250227	092000	21374480	4115	4115	4115	4115	1
624	20250227	091900	21370365	4100	4100	4100	4100	31
625	20250227	091800	21243265	4100	4100	4100	4100	0
626	20250227	091700	21243265	4100	4110	4110	4100	2400
627	20250227	091600	11401500	4110	4120	4120	4110	1009
628	20250227	091500	7252480	4155	4155	4155	4155	0
629	20250227	091400	7252480	4155	4155	4155	4155	0
630	20250227	091300	7252480	4155	4155	4155	4155	10
631	20250227	091200	7210930	4160	4160	4160	4160	0
632	20250227	091100	7210930	4160	4160	4160	4160	500
633	20250227	091000	5130930	4120	4120	4120	4120	0
634	20250227	090900	5130930	4120	4125	4125	4120	295
635	20250227	090800	3914555	4125	4125	4125	4125	20
636	20250227	090700	3832055	4125	4125	4125	4125	100
637	20250227	090600	3419555	4130	4140	4140	4130	441
638	20250227	090500	1596820	4140	4145	4145	4140	10
639	20250227	090400	1555415	4185	4185	4185	4185	0
640	20250227	090300	1555415	4185	4135	4185	4135	30
641	20250227	090200	1430400	4130	4130	4130	4130	0
642	20250227	090100	1430400	4130	4130	4130	4130	0
643	20250227	090000	1430400	4130	4110	4130	4110	348