KissMeData/159910/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	203200	308821646	970	970	970	970	6659
3	20250227	203100	308821646	970	970	970	970	0
4	20250227	203000	308821646	970	970	970	970	0
5	20250227	202900	308821646	970	970	970	970	0
6	20250227	202800	308821646	970	970	970	970	0
7	20250227	202700	308821646	970	970	970	970	0
8	20250227	202600	308821646	970	970	970	970	0
9	20250227	202500	308821646	970	970	970	970	0
10	20250227	202400	308821646	970	970	970	970	0
11	20250227	202300	308821646	970	970	970	970	0
12	20250227	202200	308821646	970	970	970	970	0
13	20250227	202100	308821646	970	970	970	970	0
14	20250227	202000	308821646	970	970	970	970	0
15	20250227	201900	308821646	970	970	970	970	0
16	20250227	201800	308821646	970	970	970	970	0
17	20250227	201700	308821646	970	970	970	970	0
18	20250227	201600	308821646	970	970	970	970	0
19	20250227	201500	308821646	970	970	970	970	0
20	20250227	201400	308821646	970	970	970	970	0
21	20250227	201300	308821646	970	970	970	970	0
22	20250227	201200	308821646	970	970	970	970	0
23	20250227	201100	308821646	970	970	970	970	0
24	20250227	201000	308821646	970	970	970	970	0
25	20250227	200900	308821646	970	970	970	970	0
26	20250227	200800	308821646	970	970	970	970	0
27	20250227	200700	308821646	970	970	970	970	0
28	20250227	200600	308821646	970	970	970	970	0
29	20250227	200500	308821646	970	970	970	970	0
30	20250227	200400	308821646	970	970	970	970	0
31	20250227	200300	308821646	970	970	970	970	0
32	20250227	200200	308821646	970	970	970	970	6659
33	20250227	200100	308821646	970	970	970	970	0
34	20250227	200000	308821646	970	970	970	970	0
35	20250227	195900	308821646	970	970	970	970	0
36	20250227	195800	308821646	970	970	970	970	0
37	20250227	195700	308821646	970	970	970	970	0
38	20250227	195600	308821646	970	970	970	970	0
39	20250227	195500	308821646	970	970	970	970	0
40	20250227	195400	308821646	970	970	970	970	0
41	20250227	195300	308821646	970	970	970	970	0
42	20250227	195200	308821646	970	970	970	970	0
43	20250227	195100	308821646	970	970	970	970	0
44	20250227	195000	308821646	970	970	970	970	0
45	20250227	194900	308821646	970	970	970	970	0
46	20250227	194800	308821646	970	970	970	970	0
47	20250227	194700	308821646	970	970	970	970	0
48	20250227	194600	308821646	970	970	970	970	0
49	20250227	194500	308821646	970	970	970	970	0
50	20250227	194400	308821646	970	970	970	970	0
51	20250227	194300	308821646	970	970	970	970	0
52	20250227	194200	308821646	970	970	970	970	0
53	20250227	194100	308821646	970	970	970	970	0
54	20250227	194000	308821646	970	970	970	970	0
55	20250227	193900	308821646	970	970	970	970	0
56	20250227	193800	308821646	970	970	970	970	0
57	20250227	193700	308821646	970	970	970	970	0
58	20250227	193600	308821646	970	970	970	970	0
59	20250227	193500	308821646	970	970	970	970	0
60	20250227	193400	308821646	970	970	970	970	0
61	20250227	193300	308821646	970	970	970	970	0
62	20250227	193200	308821646	970	970	970	970	6659
63	20250227	193100	308821646	970	970	970	970	0
64	20250227	193000	308821646	970	970	970	970	0
65	20250227	192900	308821646	970	970	970	970	0
66	20250227	192800	308821646	970	970	970	970	0
67	20250227	192700	308821646	970	970	970	970	0
68	20250227	192600	308821646	970	970	970	970	0
69	20250227	192500	308821646	970	970	970	970	0
70	20250227	192400	308821646	970	970	970	970	0
71	20250227	192300	308821646	970	970	970	970	0
72	20250227	192200	308821646	970	970	970	970	0
73	20250227	192100	308821646	970	970	970	970	0
74	20250227	192000	308821646	970	970	970	970	0
75	20250227	191900	308821646	970	970	970	970	0
76	20250227	191800	308821646	970	970	970	970	0
77	20250227	191700	308821646	970	970	970	970	0
78	20250227	191600	308821646	970	970	970	970	0
79	20250227	191500	308821646	970	970	970	970	0
80	20250227	191400	308821646	970	970	970	970	0
81	20250227	191300	308821646	970	970	970	970	0
82	20250227	191200	308821646	970	970	970	970	0
83	20250227	191100	308821646	970	970	970	970	0
84	20250227	191000	308821646	970	970	970	970	0
85	20250227	190900	308821646	970	970	970	970	0
86	20250227	190800	308821646	970	970	970	970	0
87	20250227	190700	308821646	970	970	970	970	0
88	20250227	190600	308821646	970	970	970	970	0
89	20250227	190500	308821646	970	970	970	970	0
90	20250227	190400	308821646	970	970	970	970	0
91	20250227	190300	308821646	970	970	970	970	0
92	20250227	190200	308821646	970	970	970	970	6659
93	20250227	190100	308821646	970	970	970	970	0
94	20250227	190000	308821646	970	970	970	970	0
95	20250227	185900	308821646	970	970	970	970	0
96	20250227	185800	308821646	970	970	970	970	0
97	20250227	185700	308821646	970	970	970	970	0
98	20250227	185600	308821646	970	970	970	970	0
99	20250227	185500	308821646	970	970	970	970	0
100	20250227	185400	308821646	970	970	970	970	0
101	20250227	185300	308821646	970	970	970	970	0
102	20250227	185200	308821646	970	970	970	970	0
103	20250227	185100	308821646	970	970	970	970	0
104	20250227	185000	308821646	970	970	970	970	0
105	20250227	184900	308821646	970	970	970	970	0
106	20250227	184800	308821646	970	970	970	970	0
107	20250227	184700	308821646	970	970	970	970	0
108	20250227	184600	308821646	970	970	970	970	0
109	20250227	184500	308821646	970	970	970	970	0
110	20250227	184400	308821646	970	970	970	970	0
111	20250227	184300	308821646	970	970	970	970	0
112	20250227	184200	308821646	970	970	970	970	0
113	20250227	184100	308821646	970	970	970	970	0
114	20250227	184000	308821646	970	970	970	970	0
115	20250227	183900	308821646	970	970	970	970	0
116	20250227	183800	308821646	970	970	970	970	0
117	20250227	183700	308821646	970	970	970	970	0
118	20250227	183600	308821646	970	970	970	970	0
119	20250227	183500	308821646	970	970	970	970	0
120	20250227	183400	308821646	970	970	970	970	0
121	20250227	183300	308821646	970	970	970	970	0
122	20250227	183200	308821646	970	970	970	970	6659
123	20250227	183100	308821646	970	970	970	970	0
124	20250227	183000	308821646	970	970	970	970	0
125	20250227	182900	308821646	970	970	970	970	0
126	20250227	182800	308821646	970	970	970	970	0
127	20250227	182700	308821646	970	970	970	970	0
128	20250227	182600	308821646	970	970	970	970	0
129	20250227	182500	308821646	970	970	970	970	0
130	20250227	182400	308821646	970	970	970	970	0
131	20250227	182300	308821646	970	970	970	970	0
132	20250227	182200	308821646	970	970	970	970	0
133	20250227	182100	308821646	970	970	970	970	0
134	20250227	182000	308821646	970	970	970	970	0
135	20250227	181900	308821646	970	970	970	970	0
136	20250227	181800	308821646	970	970	970	970	0
137	20250227	181700	308821646	970	970	970	970	0
138	20250227	181600	308821646	970	970	970	970	0
139	20250227	181500	308821646	970	970	970	970	0
140	20250227	181400	308821646	970	970	970	970	0
141	20250227	181300	308821646	970	970	970	970	0
142	20250227	181200	308821646	970	970	970	970	0
143	20250227	181100	308821646	970	970	970	970	0
144	20250227	181000	308821646	970	970	970	970	0
145	20250227	180900	308821646	970	970	970	970	0
146	20250227	180800	308821646	970	970	970	970	0
147	20250227	180700	308821646	970	970	970	970	0
148	20250227	180600	308821646	970	970	970	970	0
149	20250227	180500	308821646	970	970	970	970	0
150	20250227	180400	308821646	970	970	970	970	0
151	20250227	180300	308821646	970	970	970	970	0
152	20250227	180200	308821646	970	970	970	970	6659
153	20250227	180100	308821646	970	970	970	970	0
154	20250227	180000	308821646	970	970	970	970	0
155	20250227	175900	308821646	970	970	970	970	0
156	20250227	175800	308821646	970	970	970	970	0
157	20250227	175700	308821646	970	970	970	970	0
158	20250227	175600	308821646	970	970	970	970	0
159	20250227	175500	308821646	970	970	970	970	0
160	20250227	175400	308821646	970	970	970	970	0
161	20250227	175300	308821646	970	970	970	970	0
162	20250227	175200	308821646	970	970	970	970	0
163	20250227	175100	308821646	970	970	970	970	0
164	20250227	175000	308821646	970	970	970	970	0
165	20250227	174900	308821646	970	970	970	970	0
166	20250227	174800	308821646	970	970	970	970	0
167	20250227	174700	308821646	970	970	970	970	0
168	20250227	174600	308821646	970	970	970	970	0
169	20250227	174500	308821646	970	970	970	970	0
170	20250227	174400	308821646	970	970	970	970	0
171	20250227	174300	308821646	970	970	970	970	0
172	20250227	174200	308821646	970	970	970	970	0
173	20250227	174100	308821646	970	970	970	970	0
174	20250227	174000	308821646	970	970	970	970	0
175	20250227	173900	308821646	970	970	970	970	0
176	20250227	173800	308821646	970	970	970	970	0
177	20250227	173700	308821646	970	970	970	970	0
178	20250227	173600	308821646	970	970	970	970	0
179	20250227	173500	308821646	970	970	970	970	0
180	20250227	173400	308821646	970	970	970	970	0
181	20250227	173300	308821646	970	970	970	970	0
182	20250227	173200	308821646	970	970	970	970	6659
183	20250227	173100	308821646	970	970	970	970	0
184	20250227	173000	308821646	970	970	970	970	0
185	20250227	172900	308821646	970	970	970	970	0
186	20250227	172800	308821646	970	970	970	970	0
187	20250227	172700	308821646	970	970	970	970	0
188	20250227	172600	308821646	970	970	970	970	0
189	20250227	172500	308821646	970	970	970	970	0
190	20250227	172400	308821646	970	970	970	970	0
191	20250227	172300	308821646	970	970	970	970	0
192	20250227	172200	308821646	970	970	970	970	0
193	20250227	172100	308821646	970	970	970	970	0
194	20250227	172000	308821646	970	970	970	970	0
195	20250227	171900	308821646	970	970	970	970	0
196	20250227	171800	308821646	970	970	970	970	0
197	20250227	171700	308821646	970	970	970	970	0
198	20250227	171600	308821646	970	970	970	970	0
199	20250227	171500	308821646	970	970	970	970	0
200	20250227	171400	308821646	970	970	970	970	0
201	20250227	171300	308821646	970	970	970	970	0
202	20250227	171200	308821646	970	970	970	970	0
203	20250227	171100	308821646	970	970	970	970	0
204	20250227	171000	308821646	970	970	970	970	0
205	20250227	170900	308821646	970	970	970	970	0
206	20250227	170800	308821646	970	970	970	970	0
207	20250227	170700	308821646	970	970	970	970	0
208	20250227	170600	308821646	970	970	970	970	0
209	20250227	170500	308821646	970	970	970	970	0
210	20250227	170400	308821646	970	970	970	970	0
211	20250227	170300	308821646	970	970	970	970	0
212	20250227	170200	308821646	970	970	970	970	6659
213	20250227	170100	308821646	970	970	970	970	0
214	20250227	170000	308821646	970	970	970	970	0
215	20250227	165900	308821646	970	970	970	970	0
216	20250227	165800	308821646	970	970	970	970	0
217	20250227	165700	308821646	970	970	970	970	0
218	20250227	165600	308821646	970	970	970	970	0
219	20250227	165500	308821646	970	970	970	970	0
220	20250227	165400	308821646	970	970	970	970	0
221	20250227	165300	308821646	970	970	970	970	0
222	20250227	165200	308821646	970	970	970	970	0
223	20250227	165100	308821646	970	970	970	970	0
224	20250227	165000	308821646	970	970	970	970	0
225	20250227	164900	308821646	970	970	970	970	0
226	20250227	164800	308821646	970	970	970	970	0
227	20250227	164700	308821646	970	970	970	970	0
228	20250227	164600	308821646	970	970	970	970	0
229	20250227	164500	308821646	970	970	970	970	0
230	20250227	164400	308821646	970	970	970	970	0
231	20250227	164300	308821646	970	970	970	970	0
232	20250227	164200	308821646	970	970	970	970	0
233	20250227	164100	308821646	970	970	970	970	0
234	20250227	164000	308821646	970	970	970	970	0
235	20250227	163900	308821646	970	970	970	970	0
236	20250227	163800	308821646	970	970	970	970	0
237	20250227	163700	308821646	970	970	970	970	0
238	20250227	163600	308821646	970	970	970	970	0
239	20250227	163500	308821646	970	970	970	970	0
240	20250227	163400	308821646	970	970	970	970	0
241	20250227	163300	308821646	970	970	970	970	0
242	20250227	163200	308821646	970	970	970	970	6659
243	20250227	163100	308821646	970	970	970	970	0
244	20250227	163000	308821646	970	970	970	970	0
245	20250227	162900	308821646	970	970	970	970	0
246	20250227	162800	308821646	970	970	970	970	0
247	20250227	162700	308821646	970	970	970	970	0
248	20250227	162600	308821646	970	970	970	970	0
249	20250227	162500	308821646	970	970	970	970	0
250	20250227	162400	308821646	970	970	970	970	0
251	20250227	162300	308821646	970	970	970	970	0
252	20250227	162200	308821646	970	970	970	970	0
253	20250227	162100	308821646	970	970	970	970	0
254	20250227	162000	308821646	970	970	970	970	0
255	20250227	161900	308821646	970	970	970	970	0
256	20250227	161800	308821646	970	970	970	970	0
257	20250227	161700	308821646	970	970	970	970	0
258	20250227	161600	308821646	970	970	970	970	0
259	20250227	161500	308821646	970	970	970	970	0
260	20250227	161400	308821646	970	970	970	970	0
261	20250227	161300	308821646	970	970	970	970	0
262	20250227	161200	308821646	970	970	970	970	0
263	20250227	161100	308821646	970	970	970	970	0
264	20250227	161000	308821646	970	970	970	970	0
265	20250227	160900	308821646	970	970	970	970	0
266	20250227	160800	308821646	970	970	970	970	0
267	20250227	160700	308821646	970	970	970	970	0
268	20250227	160600	308821646	970	970	970	970	0
269	20250227	160500	308821646	970	970	970	970	0
270	20250227	160400	308821646	970	970	970	970	0
271	20250227	160300	308821646	970	970	970	970	0
272	20250227	160200	308821646	970	970	970	970	6659
273	20250227	160100	308821646	970	970	970	970	0
274	20250227	160000	308821646	970	970	970	970	0
275	20250227	155900	308821646	970	970	970	970	0
276	20250227	155800	308821646	970	970	970	970	0
277	20250227	155700	308821646	970	970	970	970	0
278	20250227	155600	308821646	970	970	970	970	0
279	20250227	155500	308821646	970	970	970	970	0
280	20250227	155400	308821646	970	970	970	970	0
281	20250227	155300	308821646	970	970	970	970	0
282	20250227	155200	308821646	970	970	970	970	0
283	20250227	155100	308821646	970	970	970	970	0
284	20250227	155000	308821646	970	970	970	970	0
285	20250227	154900	308821646	970	970	970	970	0
286	20250227	154800	308821646	970	970	970	970	0
287	20250227	154700	308821646	970	970	970	970	0
288	20250227	154600	308821646	970	970	970	970	0
289	20250227	154500	308821646	970	970	970	970	0
290	20250227	154400	308821646	970	970	970	970	0
291	20250227	154300	308821646	970	970	970	970	0
292	20250227	154200	308821646	970	970	970	970	0
293	20250227	154100	308821646	970	970	970	970	0
294	20250227	154000	308821646	970	970	970	970	0
295	20250227	153900	308821646	970	970	970	970	0
296	20250227	153800	308821646	970	970	970	970	0
297	20250227	153700	308821646	970	970	970	970	0
298	20250227	153600	308821646	970	970	970	970	0
299	20250227	153500	308821646	970	970	970	970	0
300	20250227	153400	308821646	970	970	970	970	0
301	20250227	153300	308821646	970	970	970	970	0
302	20250227	153200	308821646	970	970	970	970	6659
303	20250227	153100	308821646	970	970	970	970	0
304	20250227	153000	308821646	970	970	970	970	6659
305	20250227	152900	302362416	964	964	964	964	0
306	20250227	152800	302362416	964	964	964	964	0
307	20250227	152700	302362416	964	964	964	964	0
308	20250227	152600	302362416	964	964	964	964	0
309	20250227	152500	302362416	964	964	964	964	0
310	20250227	152400	302362416	964	964	964	964	0
311	20250227	152300	302362416	964	964	964	964	0
312	20250227	152200	302362416	964	964	964	964	0
313	20250227	152100	302362416	964	964	964	964	0
314	20250227	152000	302362416	964	964	964	964	0
315	20250227	151900	302362416	964	964	964	964	1
316	20250227	151800	302361452	964	964	966	964	354
317	20250227	151700	302019972	961	958	961	958	5454
318	20250227	151600	296785054	956	956	956	956	0
319	20250227	151500	296785054	956	956	956	956	109
320	20250227	151400	296680850	955	953	955	953	1208
321	20250227	151300	295527468	951	951	951	951	0
322	20250227	151200	295527468	951	951	951	951	0
323	20250227	151100	295527468	951	951	951	951	0
324	20250227	151000	295527468	951	951	951	951	1298
325	20250227	150900	294293070	951	951	951	951	4
326	20250227	150800	294289266	950	950	950	949	1113
327	20250227	150700	293232160	949	951	953	949	394
328	20250227	150600	292857364	951	951	951	951	0
329	20250227	150500	292857364	951	951	951	951	161
330	20250227	150400	292704253	945	945	945	945	110
331	20250227	150300	292600303	945	945	945	945	447
332	20250227	150200	292177888	944	947	947	944	1053
333	20250227	150100	291182547	948	948	948	948	1500
334	20250227	150000	289760547	951	948	951	948	2120
335	20250227	145900	287747427	951	950	951	950	1003
336	20250227	145800	286794084	951	951	951	951	315
337	20250227	145700	286494519	951	946	951	946	240
338	20250227	145600	286267334	946	946	946	946	0
339	20250227	145500	286267334	946	946	946	946	79
340	20250227	145400	286192600	946	946	946	946	60
341	20250227	145300	286135840	946	946	946	946	40
342	20250227	145200	286098000	945	945	945	945	44
343	20250227	145100	286056420	945	950	950	945	8672
344	20250227	145000	277861148	951	951	951	951	50
345	20250227	144900	277813598	951	951	951	951	0
346	20250227	144800	277813598	951	951	951	951	45
347	20250227	144700	277770803	951	951	951	951	5
348	20250227	144600	277766048	951	951	951	951	2
349	20250227	144500	277764146	950	950	950	949	413
350	20250227	144400	277372005	950	950	950	950	0
351	20250227	144300	277372005	950	950	950	950	202
352	20250227	144200	277180105	950	954	956	950	5249
353	20250227	144100	272175714	953	955	957	953	710
354	20250227	144000	271498692	953	953	953	953	415
355	20250227	143900	271103197	953	943	955	943	1458
356	20250227	143800	269720690	945	945	945	945	100
357	20250227	143700	269626190	943	943	943	943	0
358	20250227	143600	269626190	943	940	943	940	159
359	20250227	143500	269476456	940	940	942	939	606
360	20250227	143400	268906856	940	937	940	937	1229
361	20250227	143300	267752283	940	940	940	938	1666
362	20250227	143200	266189331	942	939	942	939	151
363	20250227	143100	266047539	939	939	942	939	8
364	20250227	143000	266040024	938	938	938	938	0
365	20250227	142900	266040024	938	938	938	938	1
366	20250227	142800	266039086	943	943	943	943	0
367	20250227	142700	266039086	943	938	943	937	1278
368	20250227	142600	264841406	938	939	939	938	1278
369	20250227	142500	263642464	939	939	939	939	20
370	20250227	142400	263623684	939	939	939	939	2
371	20250227	142300	263621806	945	945	945	945	0
372	20250227	142200	263621806	945	938	945	938	1567
373	20250227	142100	262146160	938	938	938	938	50
374	20250227	142000	262099260	937	937	937	937	124
375	20250227	141900	261983072	937	937	937	937	829
376	20250227	141800	261206299	940	939	944	939	1175
377	20250227	141700	260102295	937	937	937	937	0
378	20250227	141600	260102295	937	937	937	937	0
379	20250227	141500	260102295	937	937	937	937	0
380	20250227	141400	260102295	937	937	937	937	22
381	20250227	141300	260081681	936	936	936	936	0
382	20250227	141200	260081681	936	936	936	936	59
383	20250227	141100	260026457	944	944	944	944	0
384	20250227	141000	260026457	944	943	944	943	300
385	20250227	140900	259743289	944	944	944	944	0
386	20250227	140800	259743289	944	944	944	944	24
387	20250227	140700	259720633	935	938	938	935	1268
388	20250227	140600	258532707	944	944	944	944	259
389	20250227	140500	258288211	944	944	944	944	1
390	20250227	140400	258287267	938	943	943	938	235
391	20250227	140300	258066757	943	942	943	942	316
392	20250227	140200	257768864	936	936	936	936	0
393	20250227	140100	257768864	936	936	936	936	0
394	20250227	140000	257768864	936	936	936	936	0
395	20250227	135900	257768864	936	936	936	936	0
396	20250227	135800	257768864	936	931	936	931	1050
397	20250227	135700	256786314	931	931	931	931	250
398	20250227	135600	256553564	935	931	935	930	728
399	20250227	135500	255876186	931	931	931	931	7798
400	20250227	135400	248616248	931	935	935	931	229
401	20250227	135300	248402637	935	938	938	935	2699
402	20250227	135200	245875992	938	938	938	938	706
403	20250227	135100	245213764	937	937	937	937	0
404	20250227	135000	245213764	937	937	937	937	1
405	20250227	134900	245212827	941	941	941	941	310
406	20250227	134800	244921117	941	937	941	936	2039
407	20250227	134700	243011379	937	937	937	937	10
408	20250227	134600	243002009	935	946	946	935	1490
409	20250227	134500	241601262	949	950	950	949	1890
410	20250227	134400	239806143	950	951	951	950	376
411	20250227	134300	239448873	950	950	950	950	0
412	20250227	134200	239448873	950	950	950	950	174
413	20250227	134100	239283573	957	957	957	957	0
414	20250227	134000	239283573	957	957	957	957	0
415	20250227	133900	239283573	957	957	957	957	0
416	20250227	133800	239283573	957	957	957	957	0
417	20250227	133700	239283573	957	957	957	957	1
418	20250227	133600	239282616	953	953	953	953	0
419	20250227	133500	239282616	953	953	953	953	1
420	20250227	133400	239281663	958	958	958	958	1
421	20250227	133300	239280705	958	958	958	958	279
422	20250227	133200	239013423	957	955	957	955	824
423	20250227	133100	238225501	955	955	955	952	162
424	20250227	133000	238070971	955	952	955	952	489
425	20250227	132900	237604586	950	950	950	950	1
426	20250227	132800	237603636	949	949	949	949	5
427	20250227	132700	237598891	949	949	949	949	0
428	20250227	132600	237598891	949	949	949	949	0
429	20250227	132500	237598891	949	949	949	949	16
430	20250227	132400	237583707	949	953	953	949	665
431	20250227	132300	236950540	953	953	953	953	201
432	20250227	132200	236758987	953	953	953	953	1
433	20250227	132100	236758034	952	949	952	949	506
434	20250227	132000	236276340	950	950	950	950	0
435	20250227	131900	236276340	950	949	950	949	548
436	20250227	131800	235755768	946	949	949	946	1001
437	20250227	131700	234808819	945	945	945	945	500
438	20250227	131600	234336319	950	950	950	950	0
439	20250227	131500	234336319	950	950	950	950	60
440	20250227	131400	234279319	943	946	950	943	111
441	20250227	131300	234174283	946	946	946	946	90
442	20250227	131200	234089143	944	944	944	938	458
443	20250227	131100	233657991	937	947	947	933	5852
444	20250227	131000	228154453	953	953	953	953	1
445	20250227	130900	228153500	952	952	952	952	0
446	20250227	130800	228153500	952	952	952	952	0
447	20250227	130700	228153500	952	950	952	950	1268
448	20250227	130600	226947028	951	947	951	947	2947
449	20250227	130500	224152427	947	949	949	947	511
450	20250227	130400	223667734	949	949	949	949	432
451	20250227	130300	223257766	948	947	948	947	281
452	20250227	130200	222991510	947	943	947	943	21
453	20250227	130100	222971627	945	947	947	945	3
454	20250227	130000	222968788	943	943	943	943	0
455	20250227	125900	222968788	943	947	947	943	125
456	20250227	125800	222850753	947	947	947	947	1
457	20250227	125700	222849806	942	942	942	942	0
458	20250227	125600	222849806	942	942	942	942	0
459	20250227	125500	222849806	942	942	942	942	1
460	20250227	125400	222848864	942	942	942	942	734
461	20250227	125300	222157436	942	942	947	942	1005
462	20250227	125200	221210681	942	944	944	942	1855
463	20250227	125100	219462421	944	944	944	942	3269
464	20250227	125000	216379794	944	950	950	944	2826
465	20250227	124900	213706842	959	959	959	959	2
466	20250227	124800	213704924	959	958	960	958	640
467	20250227	124700	213090751	956	956	956	956	650
468	20250227	124600	212469351	956	956	956	956	0
469	20250227	124500	212469351	956	951	961	951	330
470	20250227	124400	212155451	951	950	951	950	623
471	20250227	124300	211563598	951	952	952	951	1556
472	20250227	124200	210083782	952	954	954	952	2973
473	20250227	124100	207253257	963	963	963	963	1
474	20250227	124000	207252294	963	963	963	963	0
475	20250227	123900	207252294	963	963	963	963	3871
476	20250227	123800	203524521	961	963	963	961	6
477	20250227	123700	203518753	954	954	954	954	1
478	20250227	123600	203517799	953	953	953	953	0
479	20250227	123500	203517799	953	953	953	953	0
480	20250227	123400	203517799	953	965	965	953	835
481	20250227	123300	202720236	967	967	967	967	1
482	20250227	123200	202719269	967	967	967	967	1053
483	20250227	123100	201701018	967	965	967	965	367
484	20250227	123000	201346165	967	963	970	963	2127
485	20250227	122900	199289684	963	963	963	963	1
486	20250227	122800	199288721	962	962	962	962	619
487	20250227	122700	198693243	962	962	962	962	0
488	20250227	122600	198693243	962	962	962	962	0
489	20250227	122500	198693243	962	961	962	961	2000
490	20250227	122400	196769283	953	960	962	953	210
491	20250227	122300	196568382	955	955	955	955	920
492	20250227	122200	195689782	964	965	965	964	1442
493	20250227	122100	194298547	955	955	955	955	49
494	20250227	122000	194251752	955	957	957	955	481
495	20250227	121900	193792377	957	957	957	957	0
496	20250227	121800	193792377	957	957	957	956	3968
497	20250227	121700	189995034	957	957	957	957	448
498	20250227	121600	189566298	957	956	957	956	1001
499	20250227	121500	188609341	955	966	967	955	3815
500	20250227	121400	184946722	967	968	968	967	428
501	20250227	121300	184532445	968	982	982	968	14930
502	20250227	121200	169921554	980	979	981	979	5961
503	20250227	121100	164080732	979	977	979	975	647
504	20250227	121000	163447731	977	968	977	968	894
505	20250227	120900	162576549	968	972	974	968	2485
506	20250227	120800	160168048	972	972	972	971	845
507	20250227	120700	159346881	972	971	972	971	674
508	20250227	120600	158692152	967	967	967	967	161
509	20250227	120500	158536465	967	967	971	967	518
510	20250227	120400	158035387	966	954	966	954	978
511	20250227	120300	157092042	952	952	952	952	10
512	20250227	120200	157082522	952	952	952	952	0
513	20250227	120100	157082522	952	952	952	951	20
514	20250227	120000	157063489	951	951	951	951	41
515	20250227	115900	157024498	951	951	951	951	0
516	20250227	115800	157024498	951	951	951	951	90
517	20250227	115700	156938908	951	951	951	951	0
518	20250227	115600	156938908	951	955	955	951	839
519	20250227	115500	156140138	955	965	965	955	121
520	20250227	115400	156024513	967	965	968	965	332
521	20250227	115300	155704062	954	969	969	954	1162
522	20250227	115200	154589819	960	968	969	960	2575
523	20250227	115100	152108678	968	969	969	968	2
524	20250227	115000	152106741	972	958	978	958	3035
525	20250227	114900	149180975	958	957	958	957	221
526	20250227	114800	148969477	956	956	956	956	201
527	20250227	114700	148777321	956	955	956	955	647
528	20250227	114600	148159089	955	955	955	955	258
529	20250227	114500	147912699	955	952	955	949	1189
530	20250227	114400	146780476	953	953	953	953	0
531	20250227	114300	146780476	953	953	953	953	323
532	20250227	114200	146472657	953	952	953	952	50
533	20250227	114100	146425042	953	946	954	946	440
534	20250227	114000	146008580	955	955	956	955	2228
535	20250227	113900	143879479	955	955	956	955	207
536	20250227	113800	143681791	955	956	956	955	111
537	20250227	113700	143575776	959	956	959	956	9
538	20250227	113600	143567166	956	955	956	955	442
539	20250227	113500	143145052	955	951	959	951	4
540	20250227	113400	143141228	959	954	959	954	268
541	20250227	113300	142885296	954	950	955	950	654
542	20250227	113200	142263396	951	948	956	942	678
543	20250227	113100	141623180	958	957	960	942	2482
544	20250227	113000	139261060	957	947	960	942	3893
545	20250227	112900	135574142	970	958	970	957	5579
546	20250227	112800	130208222	958	965	965	958	2131
547	20250227	112700	128161673	965	977	979	965	10224
548	20250227	112600	118207183	980	980	981	971	8805
549	20250227	112500	109579171	980	972	982	972	15458
550	20250227	112400	94460154	972	961	972	961	11441
551	20250227	112300	83378572	961	956	962	956	1316
552	20250227	112200	82117919	955	950	955	950	717
553	20250227	112100	81435160	950	950	950	950	317
554	20250227	112000	81134010	950	948	950	948	393
555	20250227	111900	80761280	948	956	956	936	2032
556	20250227	111800	78844532	956	951	956	948	1612
557	20250227	111700	77310528	951	951	951	948	1531
558	20250227	111600	75855934	951	938	963	938	25887
559	20250227	111500	51512470	938	935	938	933	6883
560	20250227	111400	45073837	929	929	929	929	0
561	20250227	111300	45073837	929	929	935	929	3
562	20250227	111200	45071044	935	935	935	935	33
563	20250227	111100	45040189	935	935	935	935	0
564	20250227	111000	45040189	935	935	935	935	0
565	20250227	110900	45040189	935	935	935	935	76
566	20250227	110800	44969129	935	935	935	935	0
567	20250227	110700	44969129	935	935	935	935	3
568	20250227	110600	44966324	935	935	935	935	166
569	20250227	110500	44811114	935	934	935	934	11
570	20250227	110400	44800830	935	935	935	935	1
571	20250227	110300	44799895	934	934	934	934	1072
572	20250227	110200	43798647	931	931	931	931	0
573	20250227	110100	43798647	931	931	931	931	0
574	20250227	110000	43798647	931	931	931	931	0
575	20250227	105900	43798647	931	931	931	931	48
576	20250227	105800	43753959	931	931	931	931	0
577	20250227	105700	43753959	931	934	934	931	1649
578	20250227	105600	42213973	934	934	934	934	0
579	20250227	105500	42213973	934	934	934	934	0
580	20250227	105400	42213973	934	934	934	933	144
581	20250227	105300	42079478	934	934	934	934	0
582	20250227	105200	42079478	934	934	934	934	93
583	20250227	105100	41992616	928	928	928	928	0
584	20250227	105000	41992616	928	928	928	928	0
585	20250227	104900	41992616	928	928	928	928	0
586	20250227	104800	41992616	928	928	928	928	0
587	20250227	104700	41992616	928	928	928	928	0
588	20250227	104600	41992616	928	928	928	928	0
589	20250227	104500	41992616	928	929	929	928	302
590	20250227	104400	41712350	934	934	934	934	0
591	20250227	104300	41712350	934	934	934	934	324
592	20250227	104200	41409734	934	934	934	934	0
593	20250227	104100	41409734	934	934	934	934	304
594	20250227	104000	41125798	934	934	934	934	2908
595	20250227	103900	38409726	934	935	935	931	1193
596	20250227	103800	37295267	935	935	935	935	0
597	20250227	103700	37295267	935	935	935	935	140
598	20250227	103600	37164367	935	935	935	935	4
599	20250227	103500	37160627	935	935	935	935	0
600	20250227	103400	37160627	935	935	935	935	500
601	20250227	103300	36693127	935	935	935	935	95
602	20250227	103200	36604302	935	935	935	935	23
603	20250227	103100	36582797	935	934	935	934	27
604	20250227	103000	36557553	935	935	935	935	0
605	20250227	102900	36557553	935	935	935	935	0
606	20250227	102800	36557553	935	934	935	934	5994
607	20250227	102700	30956262	934	932	934	932	112
608	20250227	102600	30851769	932	932	932	932	0
609	20250227	102500	30851769	932	932	932	932	0
610	20250227	102400	30851769	932	932	932	932	48
611	20250227	102300	30807033	932	932	932	932	15
612	20250227	102200	30793053	932	932	932	932	82
613	20250227	102100	30716629	932	932	932	932	1
614	20250227	102000	30715697	932	932	932	932	113
615	20250227	101900	30610381	931	931	931	931	11
616	20250227	101800	30600140	931	931	931	930	110
617	20250227	101700	30497740	930	929	930	929	132
618	20250227	101600	30375000	928	928	928	928	7
619	20250227	101500	30368504	928	928	928	928	1
620	20250227	101400	30367576	927	927	927	927	0
621	20250227	101300	30367576	927	927	927	927	0
622	20250227	101200	30367576	927	927	927	927	21
623	20250227	101100	30348109	928	928	928	928	1
624	20250227	101000	30347181	928	928	928	928	100
625	20250227	100900	30254381	927	927	927	927	30
626	20250227	100800	30226571	927	927	927	927	0
627	20250227	100700	30226571	927	926	927	926	274
628	20250227	100600	29972802	926	926	926	926	0
629	20250227	100500	29972802	926	926	926	926	245
630	20250227	100400	29745932	926	920	926	920	1063
631	20250227	100300	28761600	926	925	926	925	1511
632	20250227	100200	27362890	926	926	926	926	0
633	20250227	100100	27362890	926	926	926	926	0
634	20250227	100000	27362890	926	926	926	926	1
635	20250227	095900	27361964	925	925	925	925	0
636	20250227	095800	27361964	925	925	925	925	0
637	20250227	095700	27361964	925	925	925	925	11
638	20250227	095600	27351789	926	926	926	926	10
639	20250227	095500	27342529	927	927	927	927	0
640	20250227	095400	27342529	927	927	927	927	18
641	20250227	095300	27325843	927	927	927	927	0
642	20250227	095200	27325843	927	927	927	927	0
643	20250227	095100	27325843	927	927	927	927	1
644	20250227	095000	27324916	927	927	927	927	10
645	20250227	094900	27315646	927	927	927	927	110
646	20250227	094800	27213676	927	927	927	927	0
647	20250227	094700	27213676	927	927	927	927	0
648	20250227	094600	27213676	927	926	927	926	7
649	20250227	094500	27207190	926	926	926	926	1
650	20250227	094400	27206264	927	927	927	927	2
651	20250227	094300	27204410	916	916	916	916	20
652	20250227	094200	27186090	920	920	920	920	500
653	20250227	094100	26726090	920	920	920	920	0
654	20250227	094000	26726090	920	920	920	920	38
655	20250227	093900	26691130	920	921	921	920	1849
656	20250227	093800	24989087	921	922	922	921	1063
657	20250227	093700	24010003	922	922	922	922	71
658	20250227	093600	23944541	930	930	930	930	0
659	20250227	093500	23944541	930	930	930	930	1
660	20250227	093400	23943611	930	930	931	930	10031
661	20250227	093300	14614751	931	931	931	931	100
662	20250227	093200	14521651	931	922	931	922	89
663	20250227	093100	14439584	922	922	922	922	603
664	20250227	093000	13883618	922	924	924	922	219
665	20250227	092900	13681670	924	924	924	924	1502
666	20250227	092800	12293822	924	924	924	924	200
667	20250227	092700	12109022	933	925	933	924	358
668	20250227	092600	11777312	925	925	925	925	1
669	20250227	092500	11776387	924	934	934	924	170
670	20250227	092400	11619237	935	935	935	935	2
671	20250227	092300	11617367	935	935	935	924	2184
672	20250227	092200	9578627	935	935	935	935	82
673	20250227	092100	9501957	935	935	935	935	4
674	20250227	092000	9498217	935	934	935	934	1183
675	20250227	091900	8392412	934	934	934	934	10
676	20250227	091800	8383072	934	934	934	934	0
677	20250227	091700	8383072	934	934	934	934	452
678	20250227	091600	7960904	934	934	934	934	324
679	20250227	091500	7658288	918	918	918	918	550
680	20250227	091400	7153388	934	934	934	934	605
681	20250227	091300	6588318	926	926	926	926	2032
682	20250227	091200	4706686	934	934	934	934	500
683	20250227	091100	4239686	934	934	934	934	47
684	20250227	091000	4195788	934	932	934	926	367
685	20250227	090900	3854405	933	911	933	911	36
686	20250227	090800	3821065	934	934	934	934	292
687	20250227	090700	3548337	934	935	936	934	34
688	20250227	090600	3516544	936	937	938	936	106
689	20250227	090500	3417158	942	908	942	908	2663
690	20250227	090400	986762	908	908	908	908	204
691	20250227	090300	801530	908	908	908	908	90
692	20250227	090200	719810	910	910	910	910	0
693	20250227	090100	719810	910	910	910	910	0
694	20250227	090000	719810	910	910	910	910	791