KissMeData/066310/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	194700	424123040	8890	8890	8890	8890	942
3	20250227	194600	424123040	8890	8890	8890	8890	0
4	20250227	194500	424123040	8890	8890	8890	8890	0
5	20250227	194400	424123040	8890	8890	8890	8890	0
6	20250227	194300	424123040	8890	8890	8890	8890	0
7	20250227	194200	424123040	8890	8890	8890	8890	0
8	20250227	194100	424123040	8890	8890	8890	8890	0
9	20250227	194000	424123040	8890	8890	8890	8890	0
10	20250227	193900	424123040	8890	8890	8890	8890	0
11	20250227	193800	424123040	8890	8890	8890	8890	0
12	20250227	193700	424123040	8890	8890	8890	8890	0
13	20250227	193600	424123040	8890	8890	8890	8890	0
14	20250227	193500	424123040	8890	8890	8890	8890	0
15	20250227	193400	424123040	8890	8890	8890	8890	0
16	20250227	193300	424123040	8890	8890	8890	8890	0
17	20250227	193200	424123040	8890	8890	8890	8890	0
18	20250227	193100	424123040	8890	8890	8890	8890	0
19	20250227	193000	424123040	8890	8890	8890	8890	0
20	20250227	192900	424123040	8890	8890	8890	8890	0
21	20250227	192800	424123040	8890	8890	8890	8890	0
22	20250227	192700	424123040	8890	8890	8890	8890	0
23	20250227	192600	424123040	8890	8890	8890	8890	0
24	20250227	192500	424123040	8890	8890	8890	8890	0
25	20250227	192400	424123040	8890	8890	8890	8890	0
26	20250227	192300	424123040	8890	8890	8890	8890	0
27	20250227	192200	424123040	8890	8890	8890	8890	0
28	20250227	192100	424123040	8890	8890	8890	8890	0
29	20250227	192000	424123040	8890	8890	8890	8890	0
30	20250227	191900	424123040	8890	8890	8890	8890	0
31	20250227	191800	424123040	8890	8890	8890	8890	0
32	20250227	191700	424123040	8890	8890	8890	8890	942
33	20250227	191600	424123040	8890	8890	8890	8890	0
34	20250227	191500	424123040	8890	8890	8890	8890	0
35	20250227	191400	424123040	8890	8890	8890	8890	0
36	20250227	191300	424123040	8890	8890	8890	8890	0
37	20250227	191200	424123040	8890	8890	8890	8890	0
38	20250227	191100	424123040	8890	8890	8890	8890	0
39	20250227	191000	424123040	8890	8890	8890	8890	0
40	20250227	190900	424123040	8890	8890	8890	8890	0
41	20250227	190800	424123040	8890	8890	8890	8890	0
42	20250227	190700	424123040	8890	8890	8890	8890	0
43	20250227	190600	424123040	8890	8890	8890	8890	0
44	20250227	190500	424123040	8890	8890	8890	8890	0
45	20250227	190400	424123040	8890	8890	8890	8890	0
46	20250227	190300	424123040	8890	8890	8890	8890	0
47	20250227	190200	424123040	8890	8890	8890	8890	0
48	20250227	190100	424123040	8890	8890	8890	8890	0
49	20250227	190000	424123040	8890	8890	8890	8890	0
50	20250227	185900	424123040	8890	8890	8890	8890	0
51	20250227	185800	424123040	8890	8890	8890	8890	0
52	20250227	185700	424123040	8890	8890	8890	8890	0
53	20250227	185600	424123040	8890	8890	8890	8890	0
54	20250227	185500	424123040	8890	8890	8890	8890	0
55	20250227	185400	424123040	8890	8890	8890	8890	0
56	20250227	185300	424123040	8890	8890	8890	8890	0
57	20250227	185200	424123040	8890	8890	8890	8890	0
58	20250227	185100	424123040	8890	8890	8890	8890	0
59	20250227	185000	424123040	8890	8890	8890	8890	0
60	20250227	184900	424123040	8890	8890	8890	8890	0
61	20250227	184800	424123040	8890	8890	8890	8890	0
62	20250227	184700	424123040	8890	8890	8890	8890	942
63	20250227	184600	424123040	8890	8890	8890	8890	0
64	20250227	184500	424123040	8890	8890	8890	8890	0
65	20250227	184400	424123040	8890	8890	8890	8890	0
66	20250227	184300	424123040	8890	8890	8890	8890	0
67	20250227	184200	424123040	8890	8890	8890	8890	0
68	20250227	184100	424123040	8890	8890	8890	8890	0
69	20250227	184000	424123040	8890	8890	8890	8890	0
70	20250227	183900	424123040	8890	8890	8890	8890	0
71	20250227	183800	424123040	8890	8890	8890	8890	0
72	20250227	183700	424123040	8890	8890	8890	8890	0
73	20250227	183600	424123040	8890	8890	8890	8890	0
74	20250227	183500	424123040	8890	8890	8890	8890	0
75	20250227	183400	424123040	8890	8890	8890	8890	0
76	20250227	183300	424123040	8890	8890	8890	8890	0
77	20250227	183200	424123040	8890	8890	8890	8890	0
78	20250227	183100	424123040	8890	8890	8890	8890	0
79	20250227	183000	424123040	8890	8890	8890	8890	0
80	20250227	182900	424123040	8890	8890	8890	8890	0
81	20250227	182800	424123040	8890	8890	8890	8890	0
82	20250227	182700	424123040	8890	8890	8890	8890	0
83	20250227	182600	424123040	8890	8890	8890	8890	0
84	20250227	182500	424123040	8890	8890	8890	8890	0
85	20250227	182400	424123040	8890	8890	8890	8890	0
86	20250227	182300	424123040	8890	8890	8890	8890	0
87	20250227	182200	424123040	8890	8890	8890	8890	0
88	20250227	182100	424123040	8890	8890	8890	8890	0
89	20250227	182000	424123040	8890	8890	8890	8890	0
90	20250227	181900	424123040	8890	8890	8890	8890	0
91	20250227	181800	424123040	8890	8890	8890	8890	0
92	20250227	181700	424123040	8890	8890	8890	8890	942
93	20250227	181600	424123040	8890	8890	8890	8890	0
94	20250227	181500	424123040	8890	8890	8890	8890	0
95	20250227	181400	424123040	8890	8890	8890	8890	0
96	20250227	181300	424123040	8890	8890	8890	8890	0
97	20250227	181200	424123040	8890	8890	8890	8890	0
98	20250227	181100	424123040	8890	8890	8890	8890	0
99	20250227	181000	424123040	8890	8890	8890	8890	0
100	20250227	180900	424123040	8890	8890	8890	8890	0
101	20250227	180800	424123040	8890	8890	8890	8890	0
102	20250227	180700	424123040	8890	8890	8890	8890	0
103	20250227	180600	424123040	8890	8890	8890	8890	0
104	20250227	180500	424123040	8890	8890	8890	8890	0
105	20250227	180400	424123040	8890	8890	8890	8890	0
106	20250227	180300	424123040	8890	8890	8890	8890	0
107	20250227	180200	424123040	8890	8890	8890	8890	0
108	20250227	180100	424123040	8890	8890	8890	8890	0
109	20250227	180000	424123040	8890	8890	8890	8890	0
110	20250227	175900	424123040	8890	8890	8890	8890	0
111	20250227	175800	424123040	8890	8890	8890	8890	0
112	20250227	175700	424123040	8890	8890	8890	8890	0
113	20250227	175600	424123040	8890	8890	8890	8890	0
114	20250227	175500	424123040	8890	8890	8890	8890	0
115	20250227	175400	424123040	8890	8890	8890	8890	0
116	20250227	175300	424123040	8890	8890	8890	8890	0
117	20250227	175200	424123040	8890	8890	8890	8890	0
118	20250227	175100	424123040	8890	8890	8890	8890	0
119	20250227	175000	424123040	8890	8890	8890	8890	0
120	20250227	174900	424123040	8890	8890	8890	8890	0
121	20250227	174800	424123040	8890	8890	8890	8890	0
122	20250227	174700	424123040	8890	8890	8890	8890	942
123	20250227	174600	424123040	8890	8890	8890	8890	0
124	20250227	174500	424123040	8890	8890	8890	8890	0
125	20250227	174400	424123040	8890	8890	8890	8890	0
126	20250227	174300	424123040	8890	8890	8890	8890	0
127	20250227	174200	424123040	8890	8890	8890	8890	0
128	20250227	174100	424123040	8890	8890	8890	8890	0
129	20250227	174000	424123040	8890	8890	8890	8890	0
130	20250227	173900	424123040	8890	8890	8890	8890	0
131	20250227	173800	424123040	8890	8890	8890	8890	0
132	20250227	173700	424123040	8890	8890	8890	8890	0
133	20250227	173600	424123040	8890	8890	8890	8890	0
134	20250227	173500	424123040	8890	8890	8890	8890	0
135	20250227	173400	424123040	8890	8890	8890	8890	0
136	20250227	173300	424123040	8890	8890	8890	8890	0
137	20250227	173200	424123040	8890	8890	8890	8890	0
138	20250227	173100	424123040	8890	8890	8890	8890	0
139	20250227	173000	424123040	8890	8890	8890	8890	0
140	20250227	172900	424123040	8890	8890	8890	8890	0
141	20250227	172800	424123040	8890	8890	8890	8890	0
142	20250227	172700	424123040	8890	8890	8890	8890	0
143	20250227	172600	424123040	8890	8890	8890	8890	0
144	20250227	172500	424123040	8890	8890	8890	8890	0
145	20250227	172400	424123040	8890	8890	8890	8890	0
146	20250227	172300	424123040	8890	8890	8890	8890	0
147	20250227	172200	424123040	8890	8890	8890	8890	0
148	20250227	172100	424123040	8890	8890	8890	8890	0
149	20250227	172000	424123040	8890	8890	8890	8890	0
150	20250227	171900	424123040	8890	8890	8890	8890	0
151	20250227	171800	424123040	8890	8890	8890	8890	0
152	20250227	171700	424123040	8890	8890	8890	8890	942
153	20250227	171600	424123040	8890	8890	8890	8890	0
154	20250227	171500	424123040	8890	8890	8890	8890	0
155	20250227	171400	424123040	8890	8890	8890	8890	0
156	20250227	171300	424123040	8890	8890	8890	8890	0
157	20250227	171200	424123040	8890	8890	8890	8890	0
158	20250227	171100	424123040	8890	8890	8890	8890	0
159	20250227	171000	424123040	8890	8890	8890	8890	0
160	20250227	170900	424123040	8890	8890	8890	8890	0
161	20250227	170800	424123040	8890	8890	8890	8890	0
162	20250227	170700	424123040	8890	8890	8890	8890	0
163	20250227	170600	424123040	8890	8890	8890	8890	0
164	20250227	170500	424123040	8890	8890	8890	8890	0
165	20250227	170400	424123040	8890	8890	8890	8890	0
166	20250227	170300	424123040	8890	8890	8890	8890	0
167	20250227	170200	424123040	8890	8890	8890	8890	0
168	20250227	170100	424123040	8890	8890	8890	8890	0
169	20250227	170000	424123040	8890	8890	8890	8890	0
170	20250227	165900	424123040	8890	8890	8890	8890	0
171	20250227	165800	424123040	8890	8890	8890	8890	0
172	20250227	165700	424123040	8890	8890	8890	8890	0
173	20250227	165600	424123040	8890	8890	8890	8890	0
174	20250227	165500	424123040	8890	8890	8890	8890	0
175	20250227	165400	424123040	8890	8890	8890	8890	0
176	20250227	165300	424123040	8890	8890	8890	8890	0
177	20250227	165200	424123040	8890	8890	8890	8890	0
178	20250227	165100	424123040	8890	8890	8890	8890	0
179	20250227	165000	424123040	8890	8890	8890	8890	0
180	20250227	164900	424123040	8890	8890	8890	8890	0
181	20250227	164800	424123040	8890	8890	8890	8890	0
182	20250227	164700	424123040	8890	8890	8890	8890	942
183	20250227	164600	424123040	8890	8890	8890	8890	0
184	20250227	164500	424123040	8890	8890	8890	8890	0
185	20250227	164400	424123040	8890	8890	8890	8890	0
186	20250227	164300	424123040	8890	8890	8890	8890	0
187	20250227	164200	424123040	8890	8890	8890	8890	0
188	20250227	164100	424123040	8890	8890	8890	8890	0
189	20250227	164000	424123040	8890	8890	8890	8890	0
190	20250227	163900	424123040	8890	8890	8890	8890	0
191	20250227	163800	424123040	8890	8890	8890	8890	0
192	20250227	163700	424123040	8890	8890	8890	8890	0
193	20250227	163600	424123040	8890	8890	8890	8890	0
194	20250227	163500	424123040	8890	8890	8890	8890	0
195	20250227	163400	424123040	8890	8890	8890	8890	0
196	20250227	163300	424123040	8890	8890	8890	8890	0
197	20250227	163200	424123040	8890	8890	8890	8890	0
198	20250227	163100	424123040	8890	8890	8890	8890	0
199	20250227	163000	424123040	8890	8890	8890	8890	0
200	20250227	162900	424123040	8890	8890	8890	8890	0
201	20250227	162800	424123040	8890	8890	8890	8890	0
202	20250227	162700	424123040	8890	8890	8890	8890	0
203	20250227	162600	424123040	8890	8890	8890	8890	0
204	20250227	162500	424123040	8890	8890	8890	8890	0
205	20250227	162400	424123040	8890	8890	8890	8890	0
206	20250227	162300	424123040	8890	8890	8890	8890	0
207	20250227	162200	424123040	8890	8890	8890	8890	0
208	20250227	162100	424123040	8890	8890	8890	8890	0
209	20250227	162000	424123040	8890	8890	8890	8890	0
210	20250227	161900	424123040	8890	8890	8890	8890	0
211	20250227	161800	424123040	8890	8890	8890	8890	0
212	20250227	161700	424123040	8890	8890	8890	8890	942
213	20250227	161600	424123040	8890	8890	8890	8890	0
214	20250227	161500	424123040	8890	8890	8890	8890	0
215	20250227	161400	424123040	8890	8890	8890	8890	0
216	20250227	161300	424123040	8890	8890	8890	8890	0
217	20250227	161200	424123040	8890	8890	8890	8890	0
218	20250227	161100	424123040	8890	8890	8890	8890	0
219	20250227	161000	424123040	8890	8890	8890	8890	0
220	20250227	160900	424123040	8890	8890	8890	8890	0
221	20250227	160800	424123040	8890	8890	8890	8890	0
222	20250227	160700	424123040	8890	8890	8890	8890	0
223	20250227	160600	424123040	8890	8890	8890	8890	0
224	20250227	160500	424123040	8890	8890	8890	8890	0
225	20250227	160400	424123040	8890	8890	8890	8890	0
226	20250227	160300	424123040	8890	8890	8890	8890	0
227	20250227	160200	424123040	8890	8890	8890	8890	0
228	20250227	160100	424123040	8890	8890	8890	8890	0
229	20250227	160000	424123040	8890	8890	8890	8890	0
230	20250227	155900	424123040	8890	8890	8890	8890	0
231	20250227	155800	424123040	8890	8890	8890	8890	0
232	20250227	155700	424123040	8890	8890	8890	8890	0
233	20250227	155600	424123040	8890	8890	8890	8890	0
234	20250227	155500	424123040	8890	8890	8890	8890	0
235	20250227	155400	424123040	8890	8890	8890	8890	0
236	20250227	155300	424123040	8890	8890	8890	8890	0
237	20250227	155200	424123040	8890	8890	8890	8890	0
238	20250227	155100	424123040	8890	8890	8890	8890	0
239	20250227	155000	424123040	8890	8890	8890	8890	0
240	20250227	154900	424123040	8890	8890	8890	8890	0
241	20250227	154800	424123040	8890	8890	8890	8890	0
242	20250227	154700	424123040	8890	8890	8890	8890	942
243	20250227	154600	424123040	8890	8890	8890	8890	0
244	20250227	154500	424123040	8890	8890	8890	8890	0
245	20250227	154400	424123040	8890	8890	8890	8890	0
246	20250227	154300	424123040	8890	8890	8890	8890	0
247	20250227	154200	424123040	8890	8890	8890	8890	0
248	20250227	154100	424123040	8890	8890	8890	8890	0
249	20250227	154000	424123040	8890	8890	8890	8890	0
250	20250227	153900	424123040	8890	8890	8890	8890	0
251	20250227	153800	424123040	8890	8890	8890	8890	0
252	20250227	153700	424123040	8890	8890	8890	8890	0
253	20250227	153600	424123040	8890	8890	8890	8890	0
254	20250227	153500	424123040	8890	8890	8890	8890	0
255	20250227	153400	424123040	8890	8890	8890	8890	0
256	20250227	153300	424123040	8890	8890	8890	8890	0
257	20250227	153200	424123040	8890	8890	8890	8890	0
258	20250227	153100	424123040	8890	8890	8890	8890	0
259	20250227	153000	424123040	8890	8890	8890	8890	942
260	20250227	152900	415748660	8930	8930	8930	8930	0
261	20250227	152800	415748660	8930	8930	8930	8930	0
262	20250227	152700	415748660	8930	8930	8930	8930	0
263	20250227	152600	415748660	8930	8930	8930	8930	0
264	20250227	152500	415748660	8930	8930	8930	8930	0
265	20250227	152400	415748660	8930	8930	8930	8930	0
266	20250227	152300	415748660	8930	8930	8930	8930	0
267	20250227	152200	415748660	8930	8930	8930	8930	0
268	20250227	152100	415748660	8930	8930	8930	8930	0
269	20250227	152000	415748660	8930	8930	8930	8930	0
270	20250227	151900	415748660	8930	8930	8930	8930	50
271	20250227	151800	415302160	8930	8930	8930	8930	0
272	20250227	151700	415302160	8930	8930	8930	8930	84
273	20250227	151600	414552040	8950	8950	8950	8950	0
274	20250227	151500	414552040	8950	8950	8950	8950	3
275	20250227	151400	414525190	8890	8930	8930	8890	3735
276	20250227	151300	381302910	8960	8960	8960	8960	0
277	20250227	151200	381302910	8960	8960	8960	8960	0
278	20250227	151100	381302910	8960	8960	8960	8960	1
279	20250227	151000	381293950	8930	8930	8930	8930	0
280	20250227	150900	381293950	8930	8930	8930	8930	21
281	20250227	150800	381106420	8930	8930	8930	8930	262
282	20250227	150700	378766760	8930	8950	8950	8920	1501
283	20250227	150600	365357850	8970	8970	8970	8970	10
284	20250227	150500	365268150	9000	9000	9000	9000	0
285	20250227	150400	365268150	9000	9000	9000	9000	0
286	20250227	150300	365268150	9000	9000	9000	9000	0
287	20250227	150200	365268150	9000	9000	9000	9000	0
288	20250227	150100	365268150	9000	9000	9000	9000	0
289	20250227	150000	365268150	9000	9000	9000	9000	0
290	20250227	145900	365268150	9000	9000	9000	9000	0
291	20250227	145800	365268150	9000	9000	9000	9000	15
292	20250227	145700	365133150	8940	8940	8940	8940	0
293	20250227	145600	365133150	8940	9000	9000	8940	176
294	20250227	145500	363557910	9000	9000	9000	9000	1
295	20250227	145400	363548910	9000	9000	9000	9000	2
296	20250227	145300	363530910	9000	9000	9000	9000	0
297	20250227	145200	363530910	9000	8960	9000	8960	72
298	20250227	145100	362884910	8960	8960	8960	8960	0
299	20250227	145000	362884910	8960	8960	8960	8960	100
300	20250227	144900	361988910	8940	8940	8940	8940	0
301	20250227	144800	361988910	8940	8940	8940	8940	10
302	20250227	144700	361899510	8940	8960	8960	8940	604
303	20250227	144600	356487870	9000	9000	9000	9000	10
304	20250227	144500	356397870	9000	9000	9000	9000	100
305	20250227	144400	355497870	9000	9000	9000	9000	0
306	20250227	144300	355497870	9000	9000	9000	9000	30
307	20250227	144200	355227870	9000	9000	9000	9000	0
308	20250227	144100	355227870	9000	8980	9000	8980	20
309	20250227	144000	355048030	8920	8920	8920	8920	0
310	20250227	143900	355048030	8920	8920	8920	8920	0
311	20250227	143800	355048030	8920	8940	8940	8920	65
312	20250227	143700	354468020	8970	8970	8970	8970	292
313	20250227	143600	351848780	8970	8970	8970	8970	18
314	20250227	143500	351687320	8970	8970	8970	8970	0
315	20250227	143400	351687320	8970	8970	8970	8970	140
316	20250227	143300	350431520	8960	8960	8960	8960	0
317	20250227	143200	350431520	8960	8960	8960	8960	0
318	20250227	143100	350431520	8960	8960	8960	8960	0
319	20250227	143000	350431520	8960	8960	8960	8960	0
320	20250227	142900	350431520	8960	8960	8960	8960	0
321	20250227	142800	350431520	8960	8960	8960	8960	50
322	20250227	142700	349983520	8960	8960	8960	8960	0
323	20250227	142600	349983520	8960	8960	8960	8960	1
324	20250227	142500	349974560	8960	8960	8960	8960	0
325	20250227	142400	349974560	8960	8980	8980	8960	1896
326	20250227	142300	332964780	8980	9010	9010	8980	444
327	20250227	142200	328974660	9010	9010	9010	9010	0
328	20250227	142100	328974660	9010	9010	9010	9010	0
329	20250227	142000	328974660	9010	9010	9010	9010	130
330	20250227	141900	327803360	8970	9010	9010	8970	481
331	20250227	141800	323481990	8980	8980	8980	8980	664
332	20250227	141700	317519270	9020	9020	9020	9020	0
333	20250227	141600	317519270	9020	9020	9020	9020	0
334	20250227	141500	317519270	9020	9020	9020	9020	0
335	20250227	141400	317519270	9020	9020	9020	9020	1
336	20250227	141300	317510250	9020	9000	9020	9000	67
337	20250227	141200	316907210	8990	8990	8990	8990	0
338	20250227	141100	316907210	8990	8990	8990	8990	0
339	20250227	141000	316907210	8990	8990	8990	8990	4
340	20250227	140900	316871250	9000	9000	9000	9000	0
341	20250227	140800	316871250	9000	9000	9000	9000	0
342	20250227	140700	316871250	9000	9000	9000	9000	0
343	20250227	140600	316871250	9000	9000	9000	9000	0
344	20250227	140500	316871250	9000	9000	9000	9000	0
345	20250227	140400	316871250	9000	9000	9000	9000	0
346	20250227	140300	316871250	9000	9000	9000	9000	3
347	20250227	140200	316844250	8980	8980	8980	8980	0
348	20250227	140100	316844250	8980	8980	8980	8980	0
349	20250227	140000	316844250	8980	8980	8980	8980	0
350	20250227	135900	316844250	8980	8980	8980	8980	3312
351	20250227	135800	287102490	8980	8990	8990	8980	658
352	20250227	135700	281192670	9010	9010	9010	9010	0
353	20250227	135600	281192670	9010	9010	9010	9010	0
354	20250227	135500	281192670	9010	9010	9010	9010	0
355	20250227	135400	281192670	9010	9010	9010	9010	72
356	20250227	135300	280543950	9010	9010	9010	9000	420
357	20250227	135200	276761970	9000	9000	9000	9000	0
358	20250227	135100	276761970	9000	9000	9000	9000	20
359	20250227	135000	276581970	9010	9010	9010	9010	1
360	20250227	134900	276572960	9020	9020	9020	9020	0
361	20250227	134800	276572960	9020	9020	9020	9020	0
362	20250227	134700	276572960	9020	9020	9020	9020	10
363	20250227	134600	276482760	9020	9020	9020	9020	0
364	20250227	134500	276482760	9020	9020	9020	9020	80
365	20250227	134400	275761160	9000	9000	9000	9000	3
366	20250227	134300	275734160	9000	9000	9000	9000	70
367	20250227	134200	275104160	9020	9030	9030	9020	122
368	20250227	134100	274002520	9030	9030	9030	9030	1
369	20250227	134000	273993490	9000	9000	9000	9000	0
370	20250227	133900	273993490	9000	9000	9000	9000	0
371	20250227	133800	273993490	9000	9000	9000	9000	0
372	20250227	133700	273993490	9000	9000	9000	9000	0
373	20250227	133600	273993490	9000	9000	9000	9000	0
374	20250227	133500	273993490	9000	9000	9000	9000	0
375	20250227	133400	273993490	9000	9000	9000	9000	0
376	20250227	133300	273993490	9000	9000	9000	9000	11
377	20250227	133200	273894490	9000	9000	9000	9000	0
378	20250227	133100	273894490	9000	9000	9000	9000	0
379	20250227	133000	273894490	9000	9000	9000	9000	0
380	20250227	132900	273894490	9000	9000	9000	9000	152
381	20250227	132800	272526490	9010	9010	9010	9010	0
382	20250227	132700	272526490	9010	9010	9010	9010	0
383	20250227	132600	272526490	9010	9010	9010	9010	0
384	20250227	132500	272526490	9010	9010	9010	9010	4
385	20250227	132400	272490450	9010	9010	9010	9010	0
386	20250227	132300	272490450	9010	9010	9010	9010	414
387	20250227	132200	268760310	9010	9010	9010	9010	20
388	20250227	132100	268580110	9030	9030	9030	9030	0
389	20250227	132000	268580110	9030	9030	9030	9030	647
390	20250227	131900	262737700	9000	9000	9000	9000	1
391	20250227	131800	262728700	9000	9000	9000	9000	0
392	20250227	131700	262728700	9000	9010	9010	9000	174
393	20250227	131600	261161490	9040	9030	9040	9030	170
394	20250227	131500	259624790	9030	9030	9030	9030	103
395	20250227	131400	258694700	9020	9020	9020	9020	0
396	20250227	131300	258694700	9020	9030	9030	9020	26
397	20250227	131200	258460170	9040	9040	9040	9040	4
398	20250227	131100	258424010	9040	9040	9040	9040	0
399	20250227	131000	258424010	9040	9040	9040	9040	0
400	20250227	130900	258424010	9040	9040	9040	9040	7
401	20250227	130800	258360730	9050	9050	9050	9050	3
402	20250227	130700	258333580	9060	9060	9060	9060	0
403	20250227	130600	258333580	9060	9050	9060	9050	22
404	20250227	130500	258134290	9050	9050	9050	9050	0
405	20250227	130400	258134290	9050	9050	9050	9050	699
406	20250227	130300	251808340	9050	9020	9050	9020	276
407	20250227	130200	249313930	9020	9020	9020	9020	1
408	20250227	130100	249304910	8990	9000	9000	8990	120
409	20250227	130000	248226010	9020	9010	9020	9010	110
410	20250227	125900	247233910	9020	9020	9020	9020	0
411	20250227	125800	247233910	9020	9030	9030	9020	20
412	20250227	125700	247053410	9030	9030	9030	9030	0
413	20250227	125600	247053410	9030	9030	9030	9030	10
414	20250227	125500	246963110	9040	9040	9040	9040	0
415	20250227	125400	246963110	9040	9040	9040	9040	0
416	20250227	125300	246963110	9040	9000	9040	9000	1025
417	20250227	125200	237715080	9000	9000	9000	9000	0
418	20250227	125100	237715080	9000	8980	9000	8980	254
419	20250227	125000	235431680	8980	8980	8980	8980	17
420	20250227	124900	235279020	8980	8980	8980	8980	0
421	20250227	124800	235279020	8980	8980	8980	8980	70
422	20250227	124700	234650420	8970	8960	8970	8960	26
423	20250227	124600	234417230	8920	8920	8920	8920	0
424	20250227	124500	234417230	8920	8920	8920	8920	100
425	20250227	124400	233525230	8960	8960	8960	8960	50
426	20250227	124300	233077230	8920	8940	8940	8910	653
427	20250227	124200	227254080	8980	8980	8980	8980	4
428	20250227	124100	227218160	8980	8980	8980	8980	156
429	20250227	124000	225817280	8980	8980	8980	8980	1
430	20250227	123900	225808300	8920	8920	8920	8920	0
431	20250227	123800	225808300	8920	8920	8920	8920	0
432	20250227	123700	225808300	8920	8920	8920	8920	1
433	20250227	123600	225799380	8930	8930	8930	8930	0
434	20250227	123500	225799380	8930	8930	8930	8930	0
435	20250227	123400	225799380	8930	8930	8930	8930	54
436	20250227	123300	225317160	8940	8940	8940	8940	0
437	20250227	123200	225317160	8940	8940	8950	8940	138
438	20250227	123100	224083140	8980	8980	8980	8980	0
439	20250227	123000	224083140	8980	8980	8980	8980	0
440	20250227	122900	224083140	8980	8980	8980	8980	0
441	20250227	122800	224083140	8980	8970	8980	8970	61
442	20250227	122700	223535660	8980	8980	8980	8980	0
443	20250227	122600	223535660	8980	8980	8980	8980	0
444	20250227	122500	223535660	8980	8980	8980	8980	1
445	20250227	122400	223526680	8970	8900	8970	8900	697
446	20250227	122300	217280070	8900	8940	8950	8900	384
447	20250227	122200	213851310	8940	8930	8940	8930	51
448	20250227	122100	213395480	8900	8900	8900	8900	65
449	20250227	122000	212816980	8880	8880	8880	8880	9
450	20250227	121900	212737060	8890	8890	8890	8890	1251
451	20250227	121800	201615670	8900	8900	8900	8900	176
452	20250227	121700	200049270	8910	8910	8910	8910	0
453	20250227	121600	200049270	8910	8910	8910	8910	0
454	20250227	121500	200049270	8910	8910	8910	8910	0
455	20250227	121400	200049270	8910	8910	8910	8910	0
456	20250227	121300	200049270	8910	8930	8930	8910	70
457	20250227	121200	199424370	8930	8930	8930	8930	0
458	20250227	121100	199424370	8930	8930	8930	8930	0
459	20250227	121000	199424370	8930	8930	8930	8930	0
460	20250227	120900	199424370	8930	8930	8930	8930	70
461	20250227	120800	198799270	8930	8930	8930	8930	70
462	20250227	120700	198174170	8940	8940	8940	8940	0
463	20250227	120600	198174170	8940	8940	8940	8940	60
464	20250227	120500	197637770	8900	8900	8900	8900	25
465	20250227	120400	197415270	8900	8900	8900	8900	0
466	20250227	120300	197415270	8900	8900	8900	8900	0
467	20250227	120200	197415270	8900	8900	8900	8900	0
468	20250227	120100	197415270	8900	8900	8900	8900	0
469	20250227	120000	197415270	8900	8900	8900	8900	0
470	20250227	115900	197415270	8900	8900	8900	8900	0
471	20250227	115800	197415270	8900	8900	8900	8900	0
472	20250227	115700	197415270	8900	8900	8900	8900	0
473	20250227	115600	197415270	8900	8900	8900	8900	100
474	20250227	115500	196525270	8900	8900	8900	8900	101
475	20250227	115400	195626370	8950	8950	8950	8950	5
476	20250227	115300	195581620	8950	8950	8950	8950	0
477	20250227	115200	195581620	8950	8950	8950	8950	1
478	20250227	115100	195572670	8950	8950	8950	8950	0
479	20250227	115000	195572670	8950	8940	8950	8940	110
480	20250227	114900	194588180	8900	8910	8910	8900	962
481	20250227	114800	186026260	8910	8910	8910	8910	0
482	20250227	114700	186026260	8910	8910	8910	8910	0
483	20250227	114600	186026260	8910	8910	8910	8910	0
484	20250227	114500	186026260	8910	8910	8910	8910	0
485	20250227	114400	186026260	8910	8930	8930	8910	400
486	20250227	114300	182460860	8930	8930	8930	8930	0
487	20250227	114200	182460860	8930	8930	8930	8930	0
488	20250227	114100	182460860	8930	8930	8930	8930	0
489	20250227	114000	182460860	8930	8930	8930	8930	0
490	20250227	113900	182460860	8930	8930	8930	8930	0
491	20250227	113800	182460860	8930	8930	8930	8930	0
492	20250227	113700	182460860	8930	8930	8930	8930	5
493	20250227	113600	182416210	8930	8930	8930	8930	16
494	20250227	113500	182273330	8930	8930	8930	8930	0
495	20250227	113400	182273330	8930	8930	8930	8930	25
496	20250227	113300	182050080	8940	8940	8940	8940	38
497	20250227	113200	181710360	8930	8930	8930	8930	0
498	20250227	113100	181710360	8930	8930	8930	8930	0
499	20250227	113000	181710360	8930	8930	8930	8930	185
500	20250227	112900	180058310	8930	8930	8930	8930	0
501	20250227	112800	180058310	8930	8930	8930	8930	0
502	20250227	112700	180058310	8930	8930	8930	8930	0
503	20250227	112600	180058310	8930	8930	8930	8930	0
504	20250227	112500	180058310	8930	8930	8930	8930	0
505	20250227	112400	180058310	8930	8930	8930	8930	0
506	20250227	112300	180058310	8930	8930	8930	8930	0
507	20250227	112200	180058310	8930	8930	8930	8930	0
508	20250227	112100	180058310	8930	8920	8930	8920	34
509	20250227	112000	179754750	8920	8920	8920	8920	12
510	20250227	111900	179647710	8920	8920	8920	8920	2
511	20250227	111800	179629870	8940	8940	8940	8940	0
512	20250227	111700	179629870	8940	8940	8940	8940	4
513	20250227	111600	179594110	8920	8920	8920	8920	68
514	20250227	111500	178987550	8920	8920	8920	8920	7
515	20250227	111400	178925110	8920	8920	8920	8920	6
516	20250227	111300	178871590	8920	8920	8920	8920	2
517	20250227	111200	178853750	8920	8920	8920	8920	0
518	20250227	111100	178853750	8920	8920	8920	8920	0
519	20250227	111000	178853750	8920	8910	8920	8910	13
520	20250227	110900	178737800	8940	8940	8940	8940	0
521	20250227	110800	178737800	8940	8920	8940	8920	5
522	20250227	110700	178693170	8920	8920	8920	8920	0
523	20250227	110600	178693170	8920	8920	8920	8920	37
524	20250227	110500	178363130	8920	8920	8920	8920	0
525	20250227	110400	178363130	8920	8920	8920	8920	0
526	20250227	110300	178363130	8920	8920	8920	8920	0
527	20250227	110200	178363130	8920	8920	8920	8920	0
528	20250227	110100	178363130	8920	8920	8920	8920	0
529	20250227	110000	178363130	8920	8910	8920	8910	53
530	20250227	105900	177890560	8910	8910	8910	8910	3
531	20250227	105800	177863830	8880	8880	8880	8880	0
532	20250227	105700	177863830	8880	8880	8880	8880	0
533	20250227	105600	177863830	8880	8880	8880	8880	5
534	20250227	105500	177819430	8880	8880	8880	8880	20
535	20250227	105400	177641830	8870	8870	8870	8870	749
536	20250227	105300	170998200	8880	8880	8880	8880	0
537	20250227	105200	170998200	8880	8880	8880	8880	30
538	20250227	105100	170731800	8870	8870	8870	8870	0
539	20250227	105000	170731800	8870	8870	8870	8870	20
540	20250227	104900	170554400	8870	8870	8870	8870	0
541	20250227	104800	170554400	8870	8870	8870	8870	0
542	20250227	104700	170554400	8870	8870	8870	8870	0
543	20250227	104600	170554400	8870	8870	8870	8870	0
544	20250227	104500	170554400	8870	8870	8870	8870	0
545	20250227	104400	170554400	8870	8870	8870	8870	0
546	20250227	104300	170554400	8870	8870	8870	8870	0
547	20250227	104200	170554400	8870	8870	8870	8870	0
548	20250227	104100	170554400	8870	8870	8870	8870	50
549	20250227	104000	170110900	8870	8870	8870	8870	10
550	20250227	103900	170022200	8870	8870	8870	8870	118
551	20250227	103800	168975540	8880	8880	8880	8880	5
552	20250227	103700	168931140	8880	8880	8880	8880	0
553	20250227	103600	168931140	8880	8880	8880	8880	0
554	20250227	103500	168931140	8880	8880	8880	8880	100
555	20250227	103400	168043140	8880	8880	8880	8880	0
556	20250227	103300	168043140	8880	8890	8890	8880	112
557	20250227	103200	167048570	8890	8890	8890	8890	16
558	20250227	103100	166906330	8870	8870	8870	8870	0
559	20250227	103000	166906330	8870	8870	8870	8870	0
560	20250227	102900	166906330	8870	8870	8870	8870	0
561	20250227	102800	166906330	8870	8870	8870	8870	0
562	20250227	102700	166906330	8870	8870	8870	8870	0
563	20250227	102600	166906330	8870	8870	8870	8870	0
564	20250227	102500	166906330	8870	8880	8880	8870	286
565	20250227	102400	164366700	8870	8880	8880	8860	7473
566	20250227	102300	98083600	8880	8880	8890	8880	309
567	20250227	102200	95339480	8880	8880	8880	8880	0
568	20250227	102100	95339480	8880	8880	8880	8880	1
569	20250227	102000	95330600	8880	8890	8890	8880	250
570	20250227	101900	93110590	8870	8870	8870	8870	0
571	20250227	101800	93110590	8870	8870	8870	8870	0
572	20250227	101700	93110590	8870	8870	8870	8870	1
573	20250227	101600	93101720	8870	8870	8870	8870	64
574	20250227	101500	92534040	8930	8930	8930	8930	1
575	20250227	101400	92525110	8930	8900	8930	8870	1001
576	20250227	101300	83631070	8930	8930	8930	8930	1
577	20250227	101200	83622140	8900	8900	8900	8900	10
578	20250227	101100	83533140	8900	8900	8900	8900	4
579	20250227	101000	83497540	8890	8890	8890	8890	0
580	20250227	100900	83497540	8890	8890	8890	8890	0
581	20250227	100800	83497540	8890	8890	8890	8890	100
582	20250227	100700	82608540	8900	8900	8900	8900	5
583	20250227	100600	82564040	8940	8940	8940	8940	0
584	20250227	100500	82564040	8940	8940	8940	8940	2
585	20250227	100400	82546160	8900	8900	8900	8900	492
586	20250227	100300	78167360	8900	8900	8900	8900	0
587	20250227	100200	78167360	8900	8900	8900	8900	0
588	20250227	100100	78167360	8900	8900	8900	8900	10
589	20250227	100000	78078360	8900	8940	8940	8900	36
590	20250227	095900	77757160	8900	8900	8900	8900	0
591	20250227	095800	77757160	8900	8920	8920	8900	17
592	20250227	095700	77605580	8940	8940	8940	8940	1
593	20250227	095600	77596640	8940	8940	8940	8940	30
594	20250227	095500	77328440	8940	8940	8940	8940	8
595	20250227	095400	77256920	8940	8940	8940	8940	0
596	20250227	095300	77256920	8940	8940	8940	8940	0
597	20250227	095200	77256920	8940	8910	8940	8880	963
598	20250227	095100	68685950	8910	8910	8910	8910	86
599	20250227	095000	67919690	8910	8910	8910	8910	0
600	20250227	094900	67919690	8910	8910	8910	8910	200
601	20250227	094800	66137690	8920	8920	8920	8920	160
602	20250227	094700	64710490	8920	8920	8920	8920	10
603	20250227	094600	64621290	8970	8970	8970	8970	32
604	20250227	094500	64334250	8970	8970	8970	8970	0
605	20250227	094400	64334250	8970	8970	8970	8970	0
606	20250227	094300	64334250	8970	8930	8970	8910	1083
607	20250227	094200	54666130	8940	8940	8940	8940	403
608	20250227	094100	51063310	8950	8950	8950	8950	231
609	20250227	094000	48995860	8950	8950	8950	8950	1
610	20250227	093900	48986910	8940	8940	8940	8940	0
611	20250227	093800	48986910	8940	8940	8940	8940	293
612	20250227	093700	46367490	8940	8940	8940	8940	0
613	20250227	093600	46367490	8940	8950	8950	8940	160
614	20250227	093500	44936890	8970	8970	8970	8970	1
615	20250227	093400	44927920	8950	8950	8950	8950	5
616	20250227	093300	44883170	8960	8960	8960	8960	30
617	20250227	093200	44614370	8960	8960	8960	8960	11
618	20250227	093100	44515810	8960	8960	8960	8960	95
619	20250227	093000	43664610	8960	8940	8960	8940	70
620	20250227	092900	43037810	8960	8960	8960	8960	0
621	20250227	092800	43037810	8960	8960	8960	8960	0
622	20250227	092700	43037810	8960	8940	8960	8930	1191
623	20250227	092600	32389700	8930	8940	8940	8930	26
624	20250227	092500	32157370	8940	8930	8940	8930	28
625	20250227	092400	31907150	8930	8940	8940	8930	443
626	20250227	092300	27949510	8950	8930	8950	8930	11
627	20250227	092200	27851080	8940	8940	8940	8940	30
628	20250227	092100	27582880	8940	8940	8940	8940	4
629	20250227	092000	27547120	8950	8950	8950	8950	0
630	20250227	091900	27547120	8950	8950	8950	8950	25
631	20250227	091800	27323370	8920	8930	8970	8920	17
632	20250227	091700	27171570	8930	8930	8930	8930	0
633	20250227	091600	27171570	8930	8930	8930	8930	208
634	20250227	091500	25314130	8930	8930	8930	8930	122
635	20250227	091400	24224670	9000	9000	9000	9000	0
636	20250227	091300	24224670	9000	9000	9000	9000	0
637	20250227	091200	24224670	9000	9000	9000	9000	0
638	20250227	091100	24224670	9000	8980	9000	8930	1020
639	20250227	091000	15114410	9000	9000	9000	9000	0
640	20250227	090900	15114410	9000	9000	9000	9000	202
641	20250227	090800	13296410	9040	9040	9040	9040	0
642	20250227	090700	13296410	9040	9040	9040	9040	0
643	20250227	090600	13296410	9040	9050	9050	9040	20
644	20250227	090500	13115530	9000	8980	9050	8980	155
645	20250227	090400	11720230	9060	9020	9060	9020	47
646	20250227	090300	11294890	9020	9020	9020	9020	2
647	20250227	090200	11276850	9020	9020	9020	9020	964
648	20250227	090100	2581570	9020	9010	9020	9010	3
649	20250227	090000	2554520	9020	8930	9020	8930	246