KissMeData/049720/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193400	140585010	9760	9760	9760	9760	714
3	20250227	193300	140585010	9760	9760	9760	9760	0
4	20250227	193200	140585010	9760	9760	9760	9760	0
5	20250227	193100	140585010	9760	9760	9760	9760	0
6	20250227	193000	140585010	9760	9760	9760	9760	0
7	20250227	192900	140585010	9760	9760	9760	9760	0
8	20250227	192800	140585010	9760	9760	9760	9760	0
9	20250227	192700	140585010	9760	9760	9760	9760	0
10	20250227	192600	140585010	9760	9760	9760	9760	0
11	20250227	192500	140585010	9760	9760	9760	9760	0
12	20250227	192400	140585010	9760	9760	9760	9760	0
13	20250227	192300	140585010	9760	9760	9760	9760	0
14	20250227	192200	140585010	9760	9760	9760	9760	0
15	20250227	192100	140585010	9760	9760	9760	9760	0
16	20250227	192000	140585010	9760	9760	9760	9760	0
17	20250227	191900	140585010	9760	9760	9760	9760	0
18	20250227	191800	140585010	9760	9760	9760	9760	0
19	20250227	191700	140585010	9760	9760	9760	9760	0
20	20250227	191600	140585010	9760	9760	9760	9760	0
21	20250227	191500	140585010	9760	9760	9760	9760	0
22	20250227	191400	140585010	9760	9760	9760	9760	0
23	20250227	191300	140585010	9760	9760	9760	9760	0
24	20250227	191200	140585010	9760	9760	9760	9760	0
25	20250227	191100	140585010	9760	9760	9760	9760	0
26	20250227	191000	140585010	9760	9760	9760	9760	0
27	20250227	190900	140585010	9760	9760	9760	9760	0
28	20250227	190800	140585010	9760	9760	9760	9760	0
29	20250227	190700	140585010	9760	9760	9760	9760	0
30	20250227	190600	140585010	9760	9760	9760	9760	0
31	20250227	190500	140585010	9760	9760	9760	9760	0
32	20250227	190400	140585010	9760	9760	9760	9760	714
33	20250227	190300	140585010	9760	9760	9760	9760	0
34	20250227	190200	140585010	9760	9760	9760	9760	0
35	20250227	190100	140585010	9760	9760	9760	9760	0
36	20250227	190000	140585010	9760	9760	9760	9760	0
37	20250227	185900	140585010	9760	9760	9760	9760	0
38	20250227	185800	140585010	9760	9760	9760	9760	0
39	20250227	185700	140585010	9760	9760	9760	9760	0
40	20250227	185600	140585010	9760	9760	9760	9760	0
41	20250227	185500	140585010	9760	9760	9760	9760	0
42	20250227	185400	140585010	9760	9760	9760	9760	0
43	20250227	185300	140585010	9760	9760	9760	9760	0
44	20250227	185200	140585010	9760	9760	9760	9760	0
45	20250227	185100	140585010	9760	9760	9760	9760	0
46	20250227	185000	140585010	9760	9760	9760	9760	0
47	20250227	184900	140585010	9760	9760	9760	9760	0
48	20250227	184800	140585010	9760	9760	9760	9760	0
49	20250227	184700	140585010	9760	9760	9760	9760	0
50	20250227	184600	140585010	9760	9760	9760	9760	0
51	20250227	184500	140585010	9760	9760	9760	9760	0
52	20250227	184400	140585010	9760	9760	9760	9760	0
53	20250227	184300	140585010	9760	9760	9760	9760	0
54	20250227	184200	140585010	9760	9760	9760	9760	0
55	20250227	184100	140585010	9760	9760	9760	9760	0
56	20250227	184000	140585010	9760	9760	9760	9760	0
57	20250227	183900	140585010	9760	9760	9760	9760	0
58	20250227	183800	140585010	9760	9760	9760	9760	0
59	20250227	183700	140585010	9760	9760	9760	9760	0
60	20250227	183600	140585010	9760	9760	9760	9760	0
61	20250227	183500	140585010	9760	9760	9760	9760	0
62	20250227	183400	140585010	9760	9760	9760	9760	714
63	20250227	183300	140585010	9760	9760	9760	9760	0
64	20250227	183200	140585010	9760	9760	9760	9760	0
65	20250227	183100	140585010	9760	9760	9760	9760	0
66	20250227	183000	140585010	9760	9760	9760	9760	0
67	20250227	182900	140585010	9760	9760	9760	9760	0
68	20250227	182800	140585010	9760	9760	9760	9760	0
69	20250227	182700	140585010	9760	9760	9760	9760	0
70	20250227	182600	140585010	9760	9760	9760	9760	0
71	20250227	182500	140585010	9760	9760	9760	9760	0
72	20250227	182400	140585010	9760	9760	9760	9760	0
73	20250227	182300	140585010	9760	9760	9760	9760	0
74	20250227	182200	140585010	9760	9760	9760	9760	0
75	20250227	182100	140585010	9760	9760	9760	9760	0
76	20250227	182000	140585010	9760	9760	9760	9760	0
77	20250227	181900	140585010	9760	9760	9760	9760	0
78	20250227	181800	140585010	9760	9760	9760	9760	0
79	20250227	181700	140585010	9760	9760	9760	9760	0
80	20250227	181600	140585010	9760	9760	9760	9760	0
81	20250227	181500	140585010	9760	9760	9760	9760	0
82	20250227	181400	140585010	9760	9760	9760	9760	0
83	20250227	181300	140585010	9760	9760	9760	9760	0
84	20250227	181200	140585010	9760	9760	9760	9760	0
85	20250227	181100	140585010	9760	9760	9760	9760	0
86	20250227	181000	140585010	9760	9760	9760	9760	0
87	20250227	180900	140585010	9760	9760	9760	9760	0
88	20250227	180800	140585010	9760	9760	9760	9760	0
89	20250227	180700	140585010	9760	9760	9760	9760	0
90	20250227	180600	140585010	9760	9760	9760	9760	0
91	20250227	180500	140585010	9760	9760	9760	9760	0
92	20250227	180400	140585010	9760	9760	9760	9760	714
93	20250227	180300	140585010	9760	9760	9760	9760	0
94	20250227	180200	140585010	9760	9760	9760	9760	0
95	20250227	180100	140585010	9760	9760	9760	9760	0
96	20250227	180000	140585010	9760	9760	9760	9760	0
97	20250227	175900	140585010	9760	9760	9760	9760	0
98	20250227	175800	140585010	9760	9760	9760	9760	0
99	20250227	175700	140585010	9760	9760	9760	9760	0
100	20250227	175600	140585010	9760	9760	9760	9760	0
101	20250227	175500	140585010	9760	9760	9760	9760	0
102	20250227	175400	140585010	9760	9760	9760	9760	0
103	20250227	175300	140585010	9760	9760	9760	9760	0
104	20250227	175200	140585010	9760	9760	9760	9760	0
105	20250227	175100	140585010	9760	9760	9760	9760	0
106	20250227	175000	140585010	9760	9760	9760	9760	0
107	20250227	174900	140585010	9760	9760	9760	9760	0
108	20250227	174800	140585010	9760	9760	9760	9760	0
109	20250227	174700	140585010	9760	9760	9760	9760	0
110	20250227	174600	140585010	9760	9760	9760	9760	0
111	20250227	174500	140585010	9760	9760	9760	9760	0
112	20250227	174400	140585010	9760	9760	9760	9760	0
113	20250227	174300	140585010	9760	9760	9760	9760	0
114	20250227	174200	140585010	9760	9760	9760	9760	0
115	20250227	174100	140585010	9760	9760	9760	9760	0
116	20250227	174000	140585010	9760	9760	9760	9760	0
117	20250227	173900	140585010	9760	9760	9760	9760	0
118	20250227	173800	140585010	9760	9760	9760	9760	0
119	20250227	173700	140585010	9760	9760	9760	9760	0
120	20250227	173600	140585010	9760	9760	9760	9760	0
121	20250227	173500	140585010	9760	9760	9760	9760	0
122	20250227	173400	140585010	9760	9760	9760	9760	714
123	20250227	173300	140585010	9760	9760	9760	9760	0
124	20250227	173200	140585010	9760	9760	9760	9760	0
125	20250227	173100	140585010	9760	9760	9760	9760	0
126	20250227	173000	140585010	9760	9760	9760	9760	0
127	20250227	172900	140585010	9760	9760	9760	9760	0
128	20250227	172800	140585010	9760	9760	9760	9760	0
129	20250227	172700	140585010	9760	9760	9760	9760	0
130	20250227	172600	140585010	9760	9760	9760	9760	0
131	20250227	172500	140585010	9760	9760	9760	9760	0
132	20250227	172400	140585010	9760	9760	9760	9760	0
133	20250227	172300	140585010	9760	9760	9760	9760	0
134	20250227	172200	140585010	9760	9760	9760	9760	0
135	20250227	172100	140585010	9760	9760	9760	9760	0
136	20250227	172000	140585010	9760	9760	9760	9760	0
137	20250227	171900	140585010	9760	9760	9760	9760	0
138	20250227	171800	140585010	9760	9760	9760	9760	0
139	20250227	171700	140585010	9760	9760	9760	9760	0
140	20250227	171600	140585010	9760	9760	9760	9760	0
141	20250227	171500	140585010	9760	9760	9760	9760	0
142	20250227	171400	140585010	9760	9760	9760	9760	0
143	20250227	171300	140585010	9760	9760	9760	9760	0
144	20250227	171200	140585010	9760	9760	9760	9760	0
145	20250227	171100	140585010	9760	9760	9760	9760	0
146	20250227	171000	140585010	9760	9760	9760	9760	0
147	20250227	170900	140585010	9760	9760	9760	9760	0
148	20250227	170800	140585010	9760	9760	9760	9760	0
149	20250227	170700	140585010	9760	9760	9760	9760	0
150	20250227	170600	140585010	9760	9760	9760	9760	0
151	20250227	170500	140585010	9760	9760	9760	9760	0
152	20250227	170400	140585010	9760	9760	9760	9760	714
153	20250227	170300	140585010	9760	9760	9760	9760	0
154	20250227	170200	140585010	9760	9760	9760	9760	0
155	20250227	170100	140585010	9760	9760	9760	9760	0
156	20250227	170000	140585010	9760	9760	9760	9760	0
157	20250227	165900	140585010	9760	9760	9760	9760	0
158	20250227	165800	140585010	9760	9760	9760	9760	0
159	20250227	165700	140585010	9760	9760	9760	9760	0
160	20250227	165600	140585010	9760	9760	9760	9760	0
161	20250227	165500	140585010	9760	9760	9760	9760	0
162	20250227	165400	140585010	9760	9760	9760	9760	0
163	20250227	165300	140585010	9760	9760	9760	9760	0
164	20250227	165200	140585010	9760	9760	9760	9760	0
165	20250227	165100	140585010	9760	9760	9760	9760	0
166	20250227	165000	140585010	9760	9760	9760	9760	0
167	20250227	164900	140585010	9760	9760	9760	9760	0
168	20250227	164800	140585010	9760	9760	9760	9760	0
169	20250227	164700	140585010	9760	9760	9760	9760	0
170	20250227	164600	140585010	9760	9760	9760	9760	0
171	20250227	164500	140585010	9760	9760	9760	9760	0
172	20250227	164400	140585010	9760	9760	9760	9760	0
173	20250227	164300	140585010	9760	9760	9760	9760	0
174	20250227	164200	140585010	9760	9760	9760	9760	0
175	20250227	164100	140585010	9760	9760	9760	9760	0
176	20250227	164000	140585010	9760	9760	9760	9760	0
177	20250227	163900	140585010	9760	9760	9760	9760	0
178	20250227	163800	140585010	9760	9760	9760	9760	0
179	20250227	163700	140585010	9760	9760	9760	9760	0
180	20250227	163600	140585010	9760	9760	9760	9760	0
181	20250227	163500	140585010	9760	9760	9760	9760	0
182	20250227	163400	140585010	9760	9760	9760	9760	714
183	20250227	163300	140585010	9760	9760	9760	9760	0
184	20250227	163200	140585010	9760	9760	9760	9760	0
185	20250227	163100	140585010	9760	9760	9760	9760	0
186	20250227	163000	140585010	9760	9760	9760	9760	0
187	20250227	162900	140585010	9760	9760	9760	9760	0
188	20250227	162800	140585010	9760	9760	9760	9760	0
189	20250227	162700	140585010	9760	9760	9760	9760	0
190	20250227	162600	140585010	9760	9760	9760	9760	0
191	20250227	162500	140585010	9760	9760	9760	9760	0
192	20250227	162400	140585010	9760	9760	9760	9760	0
193	20250227	162300	140585010	9760	9760	9760	9760	0
194	20250227	162200	140585010	9760	9760	9760	9760	0
195	20250227	162100	140585010	9760	9760	9760	9760	0
196	20250227	162000	140585010	9760	9760	9760	9760	0
197	20250227	161900	140585010	9760	9760	9760	9760	0
198	20250227	161800	140585010	9760	9760	9760	9760	0
199	20250227	161700	140585010	9760	9760	9760	9760	0
200	20250227	161600	140585010	9760	9760	9760	9760	0
201	20250227	161500	140585010	9760	9760	9760	9760	0
202	20250227	161400	140585010	9760	9760	9760	9760	0
203	20250227	161300	140585010	9760	9760	9760	9760	0
204	20250227	161200	140585010	9760	9760	9760	9760	0
205	20250227	161100	140585010	9760	9760	9760	9760	0
206	20250227	161000	140585010	9760	9760	9760	9760	0
207	20250227	160900	140585010	9760	9760	9760	9760	0
208	20250227	160800	140585010	9760	9760	9760	9760	0
209	20250227	160700	140585010	9760	9760	9760	9760	0
210	20250227	160600	140585010	9760	9760	9760	9760	0
211	20250227	160500	140585010	9760	9760	9760	9760	0
212	20250227	160400	140585010	9760	9760	9760	9760	714
213	20250227	160300	140585010	9760	9760	9760	9760	0
214	20250227	160200	140585010	9760	9760	9760	9760	0
215	20250227	160100	140585010	9760	9760	9760	9760	0
216	20250227	160000	140585010	9760	9760	9760	9760	0
217	20250227	155900	140585010	9760	9760	9760	9760	0
218	20250227	155800	140585010	9760	9760	9760	9760	0
219	20250227	155700	140585010	9760	9760	9760	9760	0
220	20250227	155600	140585010	9760	9760	9760	9760	0
221	20250227	155500	140585010	9760	9760	9760	9760	0
222	20250227	155400	140585010	9760	9760	9760	9760	0
223	20250227	155300	140585010	9760	9760	9760	9760	0
224	20250227	155200	140585010	9760	9760	9760	9760	0
225	20250227	155100	140585010	9760	9760	9760	9760	0
226	20250227	155000	140585010	9760	9760	9760	9760	0
227	20250227	154900	140585010	9760	9760	9760	9760	0
228	20250227	154800	140585010	9760	9760	9760	9760	0
229	20250227	154700	140585010	9760	9760	9760	9760	0
230	20250227	154600	140585010	9760	9760	9760	9760	0
231	20250227	154500	140585010	9760	9760	9760	9760	0
232	20250227	154400	140585010	9760	9760	9760	9760	0
233	20250227	154300	140585010	9760	9760	9760	9760	0
234	20250227	154200	140585010	9760	9760	9760	9760	0
235	20250227	154100	140585010	9760	9760	9760	9760	0
236	20250227	154000	140585010	9760	9760	9760	9760	0
237	20250227	153900	140585010	9760	9760	9760	9760	0
238	20250227	153800	140585010	9760	9760	9760	9760	0
239	20250227	153700	140585010	9760	9760	9760	9760	0
240	20250227	153600	140585010	9760	9760	9760	9760	0
241	20250227	153500	140585010	9760	9760	9760	9760	0
242	20250227	153400	140585010	9760	9760	9760	9760	714
243	20250227	153300	140585010	9760	9760	9760	9760	0
244	20250227	153200	140585010	9760	9760	9760	9760	0
245	20250227	153100	140585010	9760	9760	9760	9760	0
246	20250227	153000	140585010	9760	9760	9760	9760	714
247	20250227	152900	133616370	9750	9750	9750	9750	0
248	20250227	152800	133616370	9750	9750	9750	9750	0
249	20250227	152700	133616370	9750	9750	9750	9750	0
250	20250227	152600	133616370	9750	9750	9750	9750	0
251	20250227	152500	133616370	9750	9750	9750	9750	0
252	20250227	152400	133616370	9750	9750	9750	9750	0
253	20250227	152300	133616370	9750	9750	9750	9750	0
254	20250227	152200	133616370	9750	9750	9750	9750	0
255	20250227	152100	133616370	9750	9750	9750	9750	0
256	20250227	152000	133616370	9750	9750	9750	9750	0
257	20250227	151900	133616370	9750	9750	9750	9750	28
258	20250227	151800	133343370	9750	9760	9760	9750	951
259	20250227	151700	124071100	9760	9760	9760	9760	0
260	20250227	151600	124071100	9760	9760	9760	9760	0
261	20250227	151500	124071100	9760	9760	9760	9760	0
262	20250227	151400	124071100	9760	9760	9760	9760	0
263	20250227	151300	124071100	9760	9760	9760	9760	0
264	20250227	151200	124071100	9760	9760	9760	9760	0
265	20250227	151100	124071100	9760	9760	9760	9760	0
266	20250227	151000	124071100	9760	9760	9760	9760	0
267	20250227	150900	124071100	9760	9760	9760	9760	0
268	20250227	150800	124071100	9760	9760	9760	9760	0
269	20250227	150700	124071100	9760	9760	9760	9760	0
270	20250227	150600	124071100	9760	9760	9760	9760	0
271	20250227	150500	124071100	9760	9760	9760	9760	1
272	20250227	150400	124061340	9760	9760	9760	9760	0
273	20250227	150300	124061340	9760	9760	9760	9760	10
274	20250227	150200	123963740	9760	9760	9760	9760	0
275	20250227	150100	123963740	9760	9760	9760	9760	0
276	20250227	150000	123963740	9760	9760	9760	9760	0
277	20250227	145900	123963740	9760	9760	9760	9760	0
278	20250227	145800	123963740	9760	9760	9760	9760	8
279	20250227	145700	123885660	9760	9760	9760	9760	9
280	20250227	145600	123797820	9760	9760	9760	9760	33
281	20250227	145500	123475740	9760	9760	9760	9760	1
282	20250227	145400	123465980	9760	9760	9760	9760	0
283	20250227	145300	123465980	9760	9760	9760	9760	0
284	20250227	145200	123465980	9760	9760	9760	9760	0
285	20250227	145100	123465980	9760	9760	9760	9760	0
286	20250227	145000	123465980	9760	9760	9760	9760	0
287	20250227	144900	123465980	9760	9760	9760	9760	11
288	20250227	144800	123358620	9760	9760	9760	9760	10
289	20250227	144700	123261020	9760	9760	9760	9760	50
290	20250227	144600	122773020	9760	9760	9760	9760	5
291	20250227	144500	122724220	9760	9760	9760	9760	50
292	20250227	144400	122236220	9760	9760	9760	9760	0
293	20250227	144300	122236220	9760	9760	9760	9760	22
294	20250227	144200	122021500	9760	9760	9760	9760	0
295	20250227	144100	122021500	9760	9760	9760	9760	308
296	20250227	144000	119015420	9770	9770	9770	9770	0
297	20250227	143900	119015420	9770	9770	9770	9770	0
298	20250227	143800	119015420	9770	9770	9770	9770	0
299	20250227	143700	119015420	9770	9770	9770	9770	0
300	20250227	143600	119015420	9770	9770	9770	9770	2
301	20250227	143500	118995880	9760	9760	9760	9760	0
302	20250227	143400	118995880	9760	9760	9760	9760	0
303	20250227	143300	118995880	9760	9760	9760	9760	0
304	20250227	143200	118995880	9760	9760	9760	9760	258
305	20250227	143100	116477800	9760	9760	9760	9760	0
306	20250227	143000	116477800	9760	9760	9760	9760	125
307	20250227	142900	115257800	9770	9770	9770	9770	0
308	20250227	142800	115257800	9770	9770	9770	9770	0
309	20250227	142700	115257800	9770	9770	9770	9770	0
310	20250227	142600	115257800	9770	9770	9770	9770	0
311	20250227	142500	115257800	9770	9770	9770	9770	0
312	20250227	142400	115257800	9770	9770	9770	9770	0
313	20250227	142300	115257800	9770	9770	9770	9770	0
314	20250227	142200	115257800	9770	9770	9770	9770	0
315	20250227	142100	115257800	9770	9770	9770	9770	0
316	20250227	142000	115257800	9770	9770	9770	9770	0
317	20250227	141900	115257800	9770	9770	9770	9770	2
318	20250227	141800	115238260	9770	9770	9770	9770	0
319	20250227	141700	115238260	9770	9770	9770	9770	0
320	20250227	141600	115238260	9770	9770	9770	9770	0
321	20250227	141500	115238260	9770	9770	9770	9770	0
322	20250227	141400	115238260	9770	9770	9770	9770	1
323	20250227	141300	115228490	9760	9760	9760	9760	167
324	20250227	141200	113598570	9750	9750	9750	9750	0
325	20250227	141100	113598570	9750	9750	9750	9750	0
326	20250227	141000	113598570	9750	9750	9750	9750	0
327	20250227	140900	113598570	9750	9750	9750	9750	0
328	20250227	140800	113598570	9750	9750	9750	9750	10
329	20250227	140700	113501070	9750	9750	9750	9750	0
330	20250227	140600	113501070	9750	9750	9750	9750	2
331	20250227	140500	113481570	9760	9760	9760	9760	2
332	20250227	140400	113462050	9750	9750	9750	9750	0
333	20250227	140300	113462050	9750	9750	9750	9750	0
334	20250227	140200	113462050	9750	9750	9750	9750	0
335	20250227	140100	113462050	9750	9750	9750	9750	0
336	20250227	140000	113462050	9750	9760	9760	9750	36
337	20250227	135900	113110990	9750	9750	9750	9750	0
338	20250227	135800	113110990	9750	9750	9750	9750	0
339	20250227	135700	113110990	9750	9750	9750	9750	25
340	20250227	135600	112867240	9740	9740	9740	9740	0
341	20250227	135500	112867240	9740	9740	9740	9740	0
342	20250227	135400	112867240	9740	9740	9740	9740	200
343	20250227	135300	110919240	9750	9750	9750	9750	0
344	20250227	135200	110919240	9750	9750	9750	9750	1
345	20250227	135100	110909490	9740	9740	9740	9740	222
346	20250227	135000	108747210	9740	9740	9740	9740	38
347	20250227	134900	108377090	9750	9750	9750	9750	5
348	20250227	134800	108328340	9750	9750	9750	9750	0
349	20250227	134700	108328340	9750	9750	9750	9750	0
350	20250227	134600	108328340	9750	9750	9750	9750	0
351	20250227	134500	108328340	9750	9750	9750	9750	0
352	20250227	134400	108328340	9750	9750	9750	9750	0
353	20250227	134300	108328340	9750	9750	9750	9750	0
354	20250227	134200	108328340	9750	9750	9750	9750	0
355	20250227	134100	108328340	9750	9750	9750	9750	0
356	20250227	134000	108328340	9750	9750	9750	9750	0
357	20250227	133900	108328340	9750	9750	9750	9750	0
358	20250227	133800	108328340	9750	9750	9750	9750	0
359	20250227	133700	108328340	9750	9750	9750	9750	0
360	20250227	133600	108328340	9750	9750	9750	9750	0
361	20250227	133500	108328340	9750	9750	9750	9750	0
362	20250227	133400	108328340	9750	9750	9750	9750	224
363	20250227	133300	106144340	9750	9770	9770	9750	61
364	20250227	133200	105549070	9770	9770	9770	9770	0
365	20250227	133100	105549070	9770	9770	9770	9770	0
366	20250227	133000	105549070	9770	9770	9770	9770	0
367	20250227	132900	105549070	9770	9770	9770	9770	0
368	20250227	132800	105549070	9770	9770	9770	9770	3
369	20250227	132700	105519760	9770	9770	9770	9770	1
370	20250227	132600	105509990	9770	9770	9770	9770	0
371	20250227	132500	105509990	9770	9770	9770	9770	1
372	20250227	132400	105500220	9770	9770	9770	9770	0
373	20250227	132300	105500220	9770	9770	9770	9770	2
374	20250227	132200	105480680	9770	9770	9770	9770	0
375	20250227	132100	105480680	9770	9770	9770	9770	0
376	20250227	132000	105480680	9770	9770	9770	9770	0
377	20250227	131900	105480680	9770	9770	9770	9770	0
378	20250227	131800	105480680	9770	9770	9770	9770	0
379	20250227	131700	105480680	9770	9770	9770	9770	102
380	20250227	131600	104484140	9760	9760	9760	9760	102
381	20250227	131500	103488620	9760	9760	9760	9760	0
382	20250227	131400	103488620	9760	9760	9760	9760	0
383	20250227	131300	103488620	9760	9760	9760	9760	0
384	20250227	131200	103488620	9760	9760	9760	9760	0
385	20250227	131100	103488620	9760	9760	9760	9760	0
386	20250227	131000	103488620	9760	9760	9760	9760	0
387	20250227	130900	103488620	9760	9760	9760	9760	0
388	20250227	130800	103488620	9760	9760	9760	9760	0
389	20250227	130700	103488620	9760	9760	9760	9760	0
390	20250227	130600	103488620	9760	9760	9760	9760	0
391	20250227	130500	103488620	9760	9760	9760	9760	0
392	20250227	130400	103488620	9760	9760	9760	9760	0
393	20250227	130300	103488620	9760	9760	9760	9760	94
394	20250227	130200	102571180	9770	9770	9770	9770	0
395	20250227	130100	102571180	9770	9770	9770	9770	0
396	20250227	130000	102571180	9770	9770	9770	9770	0
397	20250227	125900	102571180	9770	9770	9770	9770	0
398	20250227	125800	102571180	9770	9770	9770	9770	0
399	20250227	125700	102571180	9770	9770	9770	9770	0
400	20250227	125600	102571180	9770	9770	9770	9770	0
401	20250227	125500	102571180	9770	9760	9770	9760	2
402	20250227	125400	102551650	9770	9770	9770	9770	0
403	20250227	125300	102551650	9770	9770	9770	9770	3
404	20250227	125200	102522340	9770	9770	9770	9770	0
405	20250227	125100	102522340	9770	9770	9770	9770	0
406	20250227	125000	102522340	9770	9770	9770	9770	0
407	20250227	124900	102522340	9770	9770	9770	9770	100
408	20250227	124800	101545340	9770	9770	9770	9770	0
409	20250227	124700	101545340	9770	9770	9770	9770	0
410	20250227	124600	101545340	9770	9770	9770	9770	0
411	20250227	124500	101545340	9770	9770	9770	9770	0
412	20250227	124400	101545340	9770	9770	9770	9770	0
413	20250227	124300	101545340	9770	9770	9770	9770	0
414	20250227	124200	101545340	9770	9770	9770	9770	0
415	20250227	124100	101545340	9770	9770	9770	9770	0
416	20250227	124000	101545340	9770	9760	9770	9760	12
417	20250227	123900	101428210	9770	9770	9770	9770	0
418	20250227	123800	101428210	9770	9770	9770	9770	4
419	20250227	123700	101389130	9760	9760	9760	9760	0
420	20250227	123600	101389130	9760	9760	9760	9760	0
421	20250227	123500	101389130	9760	9760	9760	9760	0
422	20250227	123400	101389130	9760	9760	9760	9760	1
423	20250227	123300	101379370	9760	9760	9760	9760	0
424	20250227	123200	101379370	9760	9760	9760	9760	0
425	20250227	123100	101379370	9760	9760	9760	9760	0
426	20250227	123000	101379370	9760	9760	9760	9760	156
427	20250227	122900	99856810	9760	9760	9760	9760	0
428	20250227	122800	99856810	9760	9760	9760	9760	0
429	20250227	122700	99856810	9760	9760	9760	9760	0
430	20250227	122600	99856810	9760	9760	9760	9760	0
431	20250227	122500	99856810	9760	9760	9760	9760	0
432	20250227	122400	99856810	9760	9760	9760	9760	0
433	20250227	122300	99856810	9760	9760	9760	9760	0
434	20250227	122200	99856810	9760	9760	9760	9760	0
435	20250227	122100	99856810	9760	9760	9760	9760	0
436	20250227	122000	99856810	9760	9760	9760	9760	0
437	20250227	121900	99856810	9760	9760	9760	9760	0
438	20250227	121800	99856810	9760	9760	9760	9760	0
439	20250227	121700	99856810	9760	9760	9760	9760	0
440	20250227	121600	99856810	9760	9760	9760	9760	53
441	20250227	121500	99339530	9750	9750	9750	9750	0
442	20250227	121400	99339530	9750	9750	9750	9750	0
443	20250227	121300	99339530	9750	9750	9750	9750	0
444	20250227	121200	99339530	9750	9750	9750	9750	0
445	20250227	121100	99339530	9750	9750	9750	9750	0
446	20250227	121000	99339530	9750	9750	9750	9750	0
447	20250227	120900	99339530	9750	9750	9750	9750	0
448	20250227	120800	99339530	9750	9750	9750	9750	0
449	20250227	120700	99339530	9750	9750	9750	9750	0
450	20250227	120600	99339530	9750	9750	9750	9750	0
451	20250227	120500	99339530	9750	9750	9750	9750	54
452	20250227	120400	98813030	9750	9750	9750	9750	0
453	20250227	120300	98813030	9750	9750	9750	9750	0
454	20250227	120200	98813030	9750	9750	9750	9750	0
455	20250227	120100	98813030	9750	9750	9750	9750	0
456	20250227	120000	98813030	9750	9750	9750	9750	411
457	20250227	115900	94805780	9760	9760	9760	9760	0
458	20250227	115800	94805780	9760	9760	9760	9760	2
459	20250227	115700	94786260	9750	9750	9750	9750	20
460	20250227	115600	94591260	9760	9760	9760	9760	0
461	20250227	115500	94591260	9760	9760	9760	9760	0
462	20250227	115400	94591260	9760	9760	9760	9760	0
463	20250227	115300	94591260	9760	9760	9760	9760	0
464	20250227	115200	94591260	9760	9760	9760	9760	0
465	20250227	115100	94591260	9760	9760	9760	9760	0
466	20250227	115000	94591260	9760	9760	9760	9760	0
467	20250227	114900	94591260	9760	9760	9760	9760	90
468	20250227	114800	93712860	9750	9750	9750	9750	0
469	20250227	114700	93712860	9750	9750	9750	9750	0
470	20250227	114600	93712860	9750	9750	9750	9750	63
471	20250227	114500	93098610	9760	9760	9760	9760	0
472	20250227	114400	93098610	9760	9760	9760	9760	0
473	20250227	114300	93098610	9760	9760	9760	9760	0
474	20250227	114200	93098610	9760	9760	9760	9760	0
475	20250227	114100	93098610	9760	9760	9760	9760	0
476	20250227	114000	93098610	9760	9760	9760	9760	0
477	20250227	113900	93098610	9760	9760	9760	9760	0
478	20250227	113800	93098610	9760	9760	9760	9760	0
479	20250227	113700	93098610	9760	9760	9760	9760	0
480	20250227	113600	93098610	9760	9760	9760	9760	0
481	20250227	113500	93098610	9760	9760	9760	9760	0
482	20250227	113400	93098610	9760	9760	9760	9760	0
483	20250227	113300	93098610	9760	9760	9760	9760	0
484	20250227	113200	93098610	9760	9760	9760	9760	0
485	20250227	113100	93098610	9760	9760	9760	9760	0
486	20250227	113000	93098610	9760	9760	9760	9760	0
487	20250227	112900	93098610	9760	9760	9760	9760	5
488	20250227	112800	93049810	9760	9760	9760	9760	1
489	20250227	112700	93040050	9750	9750	9750	9750	200
490	20250227	112600	91090050	9760	9760	9760	9760	0
491	20250227	112500	91090050	9760	9760	9760	9760	10
492	20250227	112400	90992450	9760	9760	9760	9760	0
493	20250227	112300	90992450	9760	9760	9760	9760	0
494	20250227	112200	90992450	9760	9760	9760	9760	0
495	20250227	112100	90992450	9760	9760	9760	9760	0
496	20250227	112000	90992450	9760	9760	9760	9760	0
497	20250227	111900	90992450	9760	9760	9760	9760	5
498	20250227	111800	90943650	9760	9760	9760	9760	49
499	20250227	111700	90465410	9760	9760	9760	9760	0
500	20250227	111600	90465410	9760	9760	9760	9760	10
501	20250227	111500	90367810	9760	9760	9760	9760	0
502	20250227	111400	90367810	9760	9760	9760	9760	0
503	20250227	111300	90367810	9760	9760	9760	9760	2
504	20250227	111200	90348290	9760	9760	9760	9760	2
505	20250227	111100	90328770	9750	9750	9750	9750	0
506	20250227	111000	90328770	9750	9750	9750	9750	0
507	20250227	110900	90328770	9750	9750	9750	9750	184
508	20250227	110800	88534770	9770	9770	9770	9770	0
509	20250227	110700	88534770	9770	9760	9770	9750	1303
510	20250227	110600	75819730	9760	9760	9760	9760	0
511	20250227	110500	75819730	9760	9760	9760	9760	0
512	20250227	110400	75819730	9760	9760	9760	9760	30
513	20250227	110300	75526930	9770	9770	9770	9770	0
514	20250227	110200	75526930	9770	9770	9770	9770	0
515	20250227	110100	75526930	9770	9770	9770	9770	477
516	20250227	110000	70866640	9780	9780	9780	9780	0
517	20250227	105900	70866640	9780	9780	9780	9780	0
518	20250227	105800	70866640	9780	9780	9780	9780	0
519	20250227	105700	70866640	9780	9780	9780	9780	1
520	20250227	105600	70856860	9770	9770	9770	9770	0
521	20250227	105500	70856860	9770	9770	9770	9770	1
522	20250227	105400	70847090	9780	9780	9780	9780	0
523	20250227	105300	70847090	9780	9780	9780	9780	0
524	20250227	105200	70847090	9780	9780	9780	9780	401
525	20250227	105100	66925310	9790	9790	9790	9790	1
526	20250227	105000	66915520	9780	9780	9780	9780	100
527	20250227	104900	65937520	9770	9770	9770	9770	0
528	20250227	104800	65937520	9770	9770	9770	9770	0
529	20250227	104700	65937520	9770	9770	9770	9770	10
530	20250227	104600	65839820	9780	9780	9780	9780	0
531	20250227	104500	65839820	9780	9780	9780	9780	7
532	20250227	104400	65771360	9770	9770	9770	9770	0
533	20250227	104300	65771360	9770	9770	9770	9770	0
534	20250227	104200	65771360	9770	9770	9770	9770	0
535	20250227	104100	65771360	9770	9770	9770	9770	10
536	20250227	104000	65673660	9770	9770	9770	9770	0
537	20250227	103900	65673660	9770	9770	9770	9770	0
538	20250227	103800	65673660	9770	9770	9770	9770	0
539	20250227	103700	65673660	9770	9770	9770	9770	0
540	20250227	103600	65673660	9770	9770	9770	9770	0
541	20250227	103500	65673660	9770	9770	9770	9770	0
542	20250227	103400	65673660	9770	9770	9770	9770	123
543	20250227	103300	64471950	9770	9770	9770	9770	0
544	20250227	103200	64471950	9770	9770	9770	9770	25
545	20250227	103100	64227700	9770	9770	9770	9770	0
546	20250227	103000	64227700	9770	9770	9770	9770	1
547	20250227	102900	64217930	9770	9770	9770	9770	0
548	20250227	102800	64217930	9770	9770	9770	9770	0
549	20250227	102700	64217930	9770	9770	9770	9770	0
550	20250227	102600	64217930	9770	9770	9770	9770	0
551	20250227	102500	64217930	9770	9770	9770	9770	1
552	20250227	102400	64208160	9770	9770	9770	9770	0
553	20250227	102300	64208160	9770	9770	9770	9770	0
554	20250227	102200	64208160	9770	9770	9770	9770	0
555	20250227	102100	64208160	9770	9770	9770	9770	0
556	20250227	102000	64208160	9770	9770	9770	9770	0
557	20250227	101900	64208160	9770	9770	9770	9770	0
558	20250227	101800	64208160	9770	9770	9770	9770	0
559	20250227	101700	64208160	9770	9770	9770	9770	0
560	20250227	101600	64208160	9770	9770	9770	9770	1
561	20250227	101500	64198390	9780	9780	9780	9780	0
562	20250227	101400	64198390	9780	9780	9780	9780	0
563	20250227	101300	64198390	9780	9770	9780	9770	307
564	20250227	101200	61195940	9780	9770	9780	9770	100
565	20250227	101100	60218270	9770	9770	9770	9770	12
566	20250227	101000	60101030	9760	9760	9760	9760	1
567	20250227	100900	60091270	9770	9770	9770	9770	1
568	20250227	100800	60081500	9740	9760	9760	9740	700
569	20250227	100700	53262220	9770	9770	9770	9770	5
570	20250227	100600	53213370	9760	9760	9770	9760	12
571	20250227	100500	53096150	9770	9760	9770	9760	2
572	20250227	100400	53076620	9770	9770	9770	9770	3
573	20250227	100300	53047310	9770	9770	9770	9770	0
574	20250227	100200	53047310	9770	9760	9770	9760	1001
575	20250227	100100	43267710	9760	9760	9760	9760	0
576	20250227	100000	43267710	9760	9760	9760	9760	0
577	20250227	095900	43267710	9760	9760	9760	9760	1
578	20250227	095800	43257950	9750	9760	9760	9750	111
579	20250227	095700	42175690	9750	9750	9750	9750	0
580	20250227	095600	42175690	9750	9750	9750	9750	0
581	20250227	095500	42175690	9750	9750	9750	9750	0
582	20250227	095400	42175690	9750	9750	9750	9750	0
583	20250227	095300	42175690	9750	9750	9750	9750	0
584	20250227	095200	42175690	9750	9750	9750	9750	0
585	20250227	095100	42175690	9750	9750	9750	9750	3
586	20250227	095000	42146440	9750	9750	9750	9750	0
587	20250227	094900	42146440	9750	9770	9770	9750	11
588	20250227	094800	42039090	9770	9740	9770	9740	438
589	20250227	094700	37763050	9770	9770	9770	9770	0
590	20250227	094600	37763050	9770	9760	9770	9760	23
591	20250227	094500	37538440	9760	9750	9760	9750	916
592	20250227	094400	28607420	9750	9750	9760	9750	279
593	20250227	094300	25887040	9750	9750	9750	9750	1
594	20250227	094200	25877290	9740	9730	9740	9720	583
595	20250227	094100	20202520	9740	9750	9750	9740	184
596	20250227	094000	18409360	9760	9760	9760	9760	0
597	20250227	093900	18409360	9760	9760	9760	9760	0
598	20250227	093800	18409360	9760	9760	9760	9760	0
599	20250227	093700	18409360	9760	9760	9760	9760	0
600	20250227	093600	18409360	9760	9760	9760	9760	0
601	20250227	093500	18409360	9760	9770	9770	9760	66
602	20250227	093400	17764790	9770	9770	9770	9770	0
603	20250227	093300	17764790	9770	9770	9770	9770	0
604	20250227	093200	17764790	9770	9770	9770	9770	26
605	20250227	093100	17510770	9770	9770	9770	9770	24
606	20250227	093000	17276290	9770	9760	9770	9760	8
607	20250227	092900	17198140	9770	9750	9770	9750	165
608	20250227	092800	15589360	9750	9750	9750	9750	0
609	20250227	092700	15589360	9750	9750	9750	9750	0
610	20250227	092600	15589360	9750	9750	9750	9750	0
611	20250227	092500	15589360	9750	9750	9750	9750	1
612	20250227	092400	15579610	9770	9770	9770	9770	0
613	20250227	092300	15579610	9770	9770	9770	9770	0
614	20250227	092200	15579610	9770	9770	9770	9770	0
615	20250227	092100	15579610	9770	9770	9770	9770	0
616	20250227	092000	15579610	9770	9760	9770	9760	9
617	20250227	091900	15491700	9770	9760	9770	9760	5
618	20250227	091800	15442870	9770	9760	9770	9760	6
619	20250227	091700	15384300	9760	9770	9770	9760	43
620	20250227	091600	14964540	9780	9780	9790	9760	27
621	20250227	091500	14700340	9780	9770	9780	9770	6
622	20250227	091400	14641670	9790	9750	9800	9750	301
623	20250227	091300	11697530	9750	9750	9760	9750	303
624	20250227	091200	8740420	9750	9750	9750	9750	1
625	20250227	091100	8730670	9760	9760	9760	9760	5
626	20250227	091000	8681870	9750	9740	9750	9740	224
627	20250227	090900	6499880	9740	9740	9740	9740	71
628	20250227	090800	5808340	9740	9740	9740	9740	0
629	20250227	090700	5808340	9740	9750	9750	9740	246
630	20250227	090600	3409860	9760	9760	9760	9760	3
631	20250227	090500	3380580	9760	9760	9760	9760	0
632	20250227	090400	3380580	9760	9750	9760	9750	234
633	20250227	090300	1099040	9750	9750	9750	9750	3
634	20250227	090200	1069790	9770	9760	9770	9760	12
635	20250227	090100	952660	9770	9770	9770	9770	2
636	20250227	090000	933120	9720	9720	9720	9720	96