KissMeData/136490/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202600	139755710	5880	5880	5880	5880	235
3	20250227	202500	139755710	5880	5880	5880	5880	0
4	20250227	202400	139755710	5880	5880	5880	5880	0
5	20250227	202300	139755710	5880	5880	5880	5880	0
6	20250227	202200	139755710	5880	5880	5880	5880	0
7	20250227	202100	139755710	5880	5880	5880	5880	0
8	20250227	202000	139755710	5880	5880	5880	5880	0
9	20250227	201900	139755710	5880	5880	5880	5880	0
10	20250227	201800	139755710	5880	5880	5880	5880	0
11	20250227	201700	139755710	5880	5880	5880	5880	0
12	20250227	201600	139755710	5880	5880	5880	5880	0
13	20250227	201500	139755710	5880	5880	5880	5880	0
14	20250227	201400	139755710	5880	5880	5880	5880	0
15	20250227	201300	139755710	5880	5880	5880	5880	0
16	20250227	201200	139755710	5880	5880	5880	5880	0
17	20250227	201100	139755710	5880	5880	5880	5880	0
18	20250227	201000	139755710	5880	5880	5880	5880	0
19	20250227	200900	139755710	5880	5880	5880	5880	0
20	20250227	200800	139755710	5880	5880	5880	5880	0
21	20250227	200700	139755710	5880	5880	5880	5880	0
22	20250227	200600	139755710	5880	5880	5880	5880	0
23	20250227	200500	139755710	5880	5880	5880	5880	0
24	20250227	200400	139755710	5880	5880	5880	5880	0
25	20250227	200300	139755710	5880	5880	5880	5880	0
26	20250227	200200	139755710	5880	5880	5880	5880	0
27	20250227	200100	139755710	5880	5880	5880	5880	0
28	20250227	200000	139755710	5880	5880	5880	5880	0
29	20250227	195900	139755710	5880	5880	5880	5880	0
30	20250227	195800	139755710	5880	5880	5880	5880	0
31	20250227	195700	139755710	5880	5880	5880	5880	0
32	20250227	195600	139755710	5880	5880	5880	5880	235
33	20250227	195500	139755710	5880	5880	5880	5880	0
34	20250227	195400	139755710	5880	5880	5880	5880	0
35	20250227	195300	139755710	5880	5880	5880	5880	0
36	20250227	195200	139755710	5880	5880	5880	5880	0
37	20250227	195100	139755710	5880	5880	5880	5880	0
38	20250227	195000	139755710	5880	5880	5880	5880	0
39	20250227	194900	139755710	5880	5880	5880	5880	0
40	20250227	194800	139755710	5880	5880	5880	5880	0
41	20250227	194700	139755710	5880	5880	5880	5880	0
42	20250227	194600	139755710	5880	5880	5880	5880	0
43	20250227	194500	139755710	5880	5880	5880	5880	0
44	20250227	194400	139755710	5880	5880	5880	5880	0
45	20250227	194300	139755710	5880	5880	5880	5880	0
46	20250227	194200	139755710	5880	5880	5880	5880	0
47	20250227	194100	139755710	5880	5880	5880	5880	0
48	20250227	194000	139755710	5880	5880	5880	5880	0
49	20250227	193900	139755710	5880	5880	5880	5880	0
50	20250227	193800	139755710	5880	5880	5880	5880	0
51	20250227	193700	139755710	5880	5880	5880	5880	0
52	20250227	193600	139755710	5880	5880	5880	5880	0
53	20250227	193500	139755710	5880	5880	5880	5880	0
54	20250227	193400	139755710	5880	5880	5880	5880	0
55	20250227	193300	139755710	5880	5880	5880	5880	0
56	20250227	193200	139755710	5880	5880	5880	5880	0
57	20250227	193100	139755710	5880	5880	5880	5880	0
58	20250227	193000	139755710	5880	5880	5880	5880	0
59	20250227	192900	139755710	5880	5880	5880	5880	0
60	20250227	192800	139755710	5880	5880	5880	5880	0
61	20250227	192700	139755710	5880	5880	5880	5880	0
62	20250227	192600	139755710	5880	5880	5880	5880	235
63	20250227	192500	139755710	5880	5880	5880	5880	0
64	20250227	192400	139755710	5880	5880	5880	5880	0
65	20250227	192300	139755710	5880	5880	5880	5880	0
66	20250227	192200	139755710	5880	5880	5880	5880	0
67	20250227	192100	139755710	5880	5880	5880	5880	0
68	20250227	192000	139755710	5880	5880	5880	5880	0
69	20250227	191900	139755710	5880	5880	5880	5880	0
70	20250227	191800	139755710	5880	5880	5880	5880	0
71	20250227	191700	139755710	5880	5880	5880	5880	0
72	20250227	191600	139755710	5880	5880	5880	5880	0
73	20250227	191500	139755710	5880	5880	5880	5880	0
74	20250227	191400	139755710	5880	5880	5880	5880	0
75	20250227	191300	139755710	5880	5880	5880	5880	0
76	20250227	191200	139755710	5880	5880	5880	5880	0
77	20250227	191100	139755710	5880	5880	5880	5880	0
78	20250227	191000	139755710	5880	5880	5880	5880	0
79	20250227	190900	139755710	5880	5880	5880	5880	0
80	20250227	190800	139755710	5880	5880	5880	5880	0
81	20250227	190700	139755710	5880	5880	5880	5880	0
82	20250227	190600	139755710	5880	5880	5880	5880	0
83	20250227	190500	139755710	5880	5880	5880	5880	0
84	20250227	190400	139755710	5880	5880	5880	5880	0
85	20250227	190300	139755710	5880	5880	5880	5880	0
86	20250227	190200	139755710	5880	5880	5880	5880	0
87	20250227	190100	139755710	5880	5880	5880	5880	0
88	20250227	190000	139755710	5880	5880	5880	5880	0
89	20250227	185900	139755710	5880	5880	5880	5880	0
90	20250227	185800	139755710	5880	5880	5880	5880	0
91	20250227	185700	139755710	5880	5880	5880	5880	0
92	20250227	185600	139755710	5880	5880	5880	5880	235
93	20250227	185500	139755710	5880	5880	5880	5880	0
94	20250227	185400	139755710	5880	5880	5880	5880	0
95	20250227	185300	139755710	5880	5880	5880	5880	0
96	20250227	185200	139755710	5880	5880	5880	5880	0
97	20250227	185100	139755710	5880	5880	5880	5880	0
98	20250227	185000	139755710	5880	5880	5880	5880	0
99	20250227	184900	139755710	5880	5880	5880	5880	0
100	20250227	184800	139755710	5880	5880	5880	5880	0
101	20250227	184700	139755710	5880	5880	5880	5880	0
102	20250227	184600	139755710	5880	5880	5880	5880	0
103	20250227	184500	139755710	5880	5880	5880	5880	0
104	20250227	184400	139755710	5880	5880	5880	5880	0
105	20250227	184300	139755710	5880	5880	5880	5880	0
106	20250227	184200	139755710	5880	5880	5880	5880	0
107	20250227	184100	139755710	5880	5880	5880	5880	0
108	20250227	184000	139755710	5880	5880	5880	5880	0
109	20250227	183900	139755710	5880	5880	5880	5880	0
110	20250227	183800	139755710	5880	5880	5880	5880	0
111	20250227	183700	139755710	5880	5880	5880	5880	0
112	20250227	183600	139755710	5880	5880	5880	5880	0
113	20250227	183500	139755710	5880	5880	5880	5880	0
114	20250227	183400	139755710	5880	5880	5880	5880	0
115	20250227	183300	139755710	5880	5880	5880	5880	0
116	20250227	183200	139755710	5880	5880	5880	5880	0
117	20250227	183100	139755710	5880	5880	5880	5880	0
118	20250227	183000	139755710	5880	5880	5880	5880	0
119	20250227	182900	139755710	5880	5880	5880	5880	0
120	20250227	182800	139755710	5880	5880	5880	5880	0
121	20250227	182700	139755710	5880	5880	5880	5880	0
122	20250227	182600	139755710	5880	5880	5880	5880	235
123	20250227	182500	139755710	5880	5880	5880	5880	0
124	20250227	182400	139755710	5880	5880	5880	5880	0
125	20250227	182300	139755710	5880	5880	5880	5880	0
126	20250227	182200	139755710	5880	5880	5880	5880	0
127	20250227	182100	139755710	5880	5880	5880	5880	0
128	20250227	182000	139755710	5880	5880	5880	5880	0
129	20250227	181900	139755710	5880	5880	5880	5880	0
130	20250227	181800	139755710	5880	5880	5880	5880	0
131	20250227	181700	139755710	5880	5880	5880	5880	0
132	20250227	181600	139755710	5880	5880	5880	5880	0
133	20250227	181500	139755710	5880	5880	5880	5880	0
134	20250227	181400	139755710	5880	5880	5880	5880	0
135	20250227	181300	139755710	5880	5880	5880	5880	0
136	20250227	181200	139755710	5880	5880	5880	5880	0
137	20250227	181100	139755710	5880	5880	5880	5880	0
138	20250227	181000	139755710	5880	5880	5880	5880	0
139	20250227	180900	139755710	5880	5880	5880	5880	0
140	20250227	180800	139755710	5880	5880	5880	5880	0
141	20250227	180700	139755710	5880	5880	5880	5880	0
142	20250227	180600	139755710	5880	5880	5880	5880	0
143	20250227	180500	139755710	5880	5880	5880	5880	0
144	20250227	180400	139755710	5880	5880	5880	5880	0
145	20250227	180300	139755710	5880	5880	5880	5880	0
146	20250227	180200	139755710	5880	5880	5880	5880	0
147	20250227	180100	139755710	5880	5880	5880	5880	0
148	20250227	180000	139755710	5880	5880	5880	5880	0
149	20250227	175900	139755710	5880	5880	5880	5880	0
150	20250227	175800	139755710	5880	5880	5880	5880	0
151	20250227	175700	139755710	5880	5880	5880	5880	0
152	20250227	175600	139755710	5880	5880	5880	5880	235
153	20250227	175500	139755710	5880	5880	5880	5880	0
154	20250227	175400	139755710	5880	5880	5880	5880	0
155	20250227	175300	139755710	5880	5880	5880	5880	0
156	20250227	175200	139755710	5880	5880	5880	5880	0
157	20250227	175100	139755710	5880	5880	5880	5880	0
158	20250227	175000	139755710	5880	5880	5880	5880	0
159	20250227	174900	139755710	5880	5880	5880	5880	0
160	20250227	174800	139755710	5880	5880	5880	5880	0
161	20250227	174700	139755710	5880	5880	5880	5880	0
162	20250227	174600	139755710	5880	5880	5880	5880	0
163	20250227	174500	139755710	5880	5880	5880	5880	0
164	20250227	174400	139755710	5880	5880	5880	5880	0
165	20250227	174300	139755710	5880	5880	5880	5880	0
166	20250227	174200	139755710	5880	5880	5880	5880	0
167	20250227	174100	139755710	5880	5880	5880	5880	0
168	20250227	174000	139755710	5880	5880	5880	5880	0
169	20250227	173900	139755710	5880	5880	5880	5880	0
170	20250227	173800	139755710	5880	5880	5880	5880	0
171	20250227	173700	139755710	5880	5880	5880	5880	0
172	20250227	173600	139755710	5880	5880	5880	5880	0
173	20250227	173500	139755710	5880	5880	5880	5880	0
174	20250227	173400	139755710	5880	5880	5880	5880	0
175	20250227	173300	139755710	5880	5880	5880	5880	0
176	20250227	173200	139755710	5880	5880	5880	5880	0
177	20250227	173100	139755710	5880	5880	5880	5880	0
178	20250227	173000	139755710	5880	5880	5880	5880	0
179	20250227	172900	139755710	5880	5880	5880	5880	0
180	20250227	172800	139755710	5880	5880	5880	5880	0
181	20250227	172700	139755710	5880	5880	5880	5880	0
182	20250227	172600	139755710	5880	5880	5880	5880	235
183	20250227	172500	139755710	5880	5880	5880	5880	0
184	20250227	172400	139755710	5880	5880	5880	5880	0
185	20250227	172300	139755710	5880	5880	5880	5880	0
186	20250227	172200	139755710	5880	5880	5880	5880	0
187	20250227	172100	139755710	5880	5880	5880	5880	0
188	20250227	172000	139755710	5880	5880	5880	5880	0
189	20250227	171900	139755710	5880	5880	5880	5880	0
190	20250227	171800	139755710	5880	5880	5880	5880	0
191	20250227	171700	139755710	5880	5880	5880	5880	0
192	20250227	171600	139755710	5880	5880	5880	5880	0
193	20250227	171500	139755710	5880	5880	5880	5880	0
194	20250227	171400	139755710	5880	5880	5880	5880	0
195	20250227	171300	139755710	5880	5880	5880	5880	0
196	20250227	171200	139755710	5880	5880	5880	5880	0
197	20250227	171100	139755710	5880	5880	5880	5880	0
198	20250227	171000	139755710	5880	5880	5880	5880	0
199	20250227	170900	139755710	5880	5880	5880	5880	0
200	20250227	170800	139755710	5880	5880	5880	5880	0
201	20250227	170700	139755710	5880	5880	5880	5880	0
202	20250227	170600	139755710	5880	5880	5880	5880	0
203	20250227	170500	139755710	5880	5880	5880	5880	0
204	20250227	170400	139755710	5880	5880	5880	5880	0
205	20250227	170300	139755710	5880	5880	5880	5880	0
206	20250227	170200	139755710	5880	5880	5880	5880	0
207	20250227	170100	139755710	5880	5880	5880	5880	0
208	20250227	170000	139755710	5880	5880	5880	5880	0
209	20250227	165900	139755710	5880	5880	5880	5880	0
210	20250227	165800	139755710	5880	5880	5880	5880	0
211	20250227	165700	139755710	5880	5880	5880	5880	0
212	20250227	165600	139755710	5880	5880	5880	5880	235
213	20250227	165500	139755710	5880	5880	5880	5880	0
214	20250227	165400	139755710	5880	5880	5880	5880	0
215	20250227	165300	139755710	5880	5880	5880	5880	0
216	20250227	165200	139755710	5880	5880	5880	5880	0
217	20250227	165100	139755710	5880	5880	5880	5880	0
218	20250227	165000	139755710	5880	5880	5880	5880	0
219	20250227	164900	139755710	5880	5880	5880	5880	0
220	20250227	164800	139755710	5880	5880	5880	5880	0
221	20250227	164700	139755710	5880	5880	5880	5880	0
222	20250227	164600	139755710	5880	5880	5880	5880	0
223	20250227	164500	139755710	5880	5880	5880	5880	0
224	20250227	164400	139755710	5880	5880	5880	5880	0
225	20250227	164300	139755710	5880	5880	5880	5880	0
226	20250227	164200	139755710	5880	5880	5880	5880	0
227	20250227	164100	139755710	5880	5880	5880	5880	0
228	20250227	164000	139755710	5880	5880	5880	5880	0
229	20250227	163900	139755710	5880	5880	5880	5880	0
230	20250227	163800	139755710	5880	5880	5880	5880	0
231	20250227	163700	139755710	5880	5880	5880	5880	0
232	20250227	163600	139755710	5880	5880	5880	5880	0
233	20250227	163500	139755710	5880	5880	5880	5880	0
234	20250227	163400	139755710	5880	5880	5880	5880	0
235	20250227	163300	139755710	5880	5880	5880	5880	0
236	20250227	163200	139755710	5880	5880	5880	5880	0
237	20250227	163100	139755710	5880	5880	5880	5880	0
238	20250227	163000	139755710	5880	5880	5880	5880	0
239	20250227	162900	139755710	5880	5880	5880	5880	0
240	20250227	162800	139755710	5880	5880	5880	5880	0
241	20250227	162700	139755710	5880	5880	5880	5880	0
242	20250227	162600	139755710	5880	5880	5880	5880	235
243	20250227	162500	139755710	5880	5880	5880	5880	0
244	20250227	162400	139755710	5880	5880	5880	5880	0
245	20250227	162300	139755710	5880	5880	5880	5880	0
246	20250227	162200	139755710	5880	5880	5880	5880	0
247	20250227	162100	139755710	5880	5880	5880	5880	0
248	20250227	162000	139755710	5880	5880	5880	5880	0
249	20250227	161900	139755710	5880	5880	5880	5880	0
250	20250227	161800	139755710	5880	5880	5880	5880	0
251	20250227	161700	139755710	5880	5880	5880	5880	0
252	20250227	161600	139755710	5880	5880	5880	5880	0
253	20250227	161500	139755710	5880	5880	5880	5880	0
254	20250227	161400	139755710	5880	5880	5880	5880	0
255	20250227	161300	139755710	5880	5880	5880	5880	0
256	20250227	161200	139755710	5880	5880	5880	5880	0
257	20250227	161100	139755710	5880	5880	5880	5880	0
258	20250227	161000	139755710	5880	5880	5880	5880	0
259	20250227	160900	139755710	5880	5880	5880	5880	0
260	20250227	160800	139755710	5880	5880	5880	5880	0
261	20250227	160700	139755710	5880	5880	5880	5880	0
262	20250227	160600	139755710	5880	5880	5880	5880	0
263	20250227	160500	139755710	5880	5880	5880	5880	0
264	20250227	160400	139755710	5880	5880	5880	5880	0
265	20250227	160300	139755710	5880	5880	5880	5880	0
266	20250227	160200	139755710	5880	5880	5880	5880	0
267	20250227	160100	139755710	5880	5880	5880	5880	0
268	20250227	160000	139755710	5880	5880	5880	5880	0
269	20250227	155900	139755710	5880	5880	5880	5880	0
270	20250227	155800	139755710	5880	5880	5880	5880	0
271	20250227	155700	139755710	5880	5880	5880	5880	0
272	20250227	155600	139755710	5880	5880	5880	5880	235
273	20250227	155500	139755710	5880	5880	5880	5880	0
274	20250227	155400	139755710	5880	5880	5880	5880	0
275	20250227	155300	139755710	5880	5880	5880	5880	0
276	20250227	155200	139755710	5880	5880	5880	5880	0
277	20250227	155100	139755710	5880	5880	5880	5880	0
278	20250227	155000	139755710	5880	5880	5880	5880	0
279	20250227	154900	139755710	5880	5880	5880	5880	0
280	20250227	154800	139755710	5880	5880	5880	5880	0
281	20250227	154700	139755710	5880	5880	5880	5880	0
282	20250227	154600	139755710	5880	5880	5880	5880	0
283	20250227	154500	139755710	5880	5880	5880	5880	0
284	20250227	154400	139755710	5880	5880	5880	5880	0
285	20250227	154300	139755710	5880	5880	5880	5880	0
286	20250227	154200	139755710	5880	5880	5880	5880	0
287	20250227	154100	139755710	5880	5880	5880	5880	0
288	20250227	154000	139755710	5880	5880	5880	5880	0
289	20250227	153900	139755710	5880	5880	5880	5880	0
290	20250227	153800	139755710	5880	5880	5880	5880	0
291	20250227	153700	139755710	5880	5880	5880	5880	0
292	20250227	153600	139755710	5880	5880	5880	5880	0
293	20250227	153500	139755710	5880	5880	5880	5880	0
294	20250227	153400	139755710	5880	5880	5880	5880	0
295	20250227	153300	139755710	5880	5880	5880	5880	0
296	20250227	153200	139755710	5880	5880	5880	5880	0
297	20250227	153100	139755710	5880	5880	5880	5880	0
298	20250227	153000	139755710	5880	5880	5880	5880	235
299	20250227	152900	138373910	5880	5880	5880	5880	0
300	20250227	152800	138373910	5880	5880	5880	5880	0
301	20250227	152700	138373910	5880	5880	5880	5880	0
302	20250227	152600	138373910	5880	5880	5880	5880	0
303	20250227	152500	138373910	5880	5880	5880	5880	0
304	20250227	152400	138373910	5880	5880	5880	5880	0
305	20250227	152300	138373910	5880	5880	5880	5880	0
306	20250227	152200	138373910	5880	5880	5880	5880	0
307	20250227	152100	138373910	5880	5880	5880	5880	0
308	20250227	152000	138373910	5880	5880	5880	5880	0
309	20250227	151900	138373910	5880	5880	5880	5880	26
310	20250227	151800	138221030	5880	5880	5880	5880	0
311	20250227	151700	138221030	5880	5880	5880	5880	0
312	20250227	151600	138221030	5880	5880	5880	5880	1
313	20250227	151500	138215150	5880	5870	5880	5870	73
314	20250227	151400	137786040	5880	5880	5880	5880	119
315	20250227	151300	137086320	5860	5860	5860	5860	0
316	20250227	151200	137086320	5860	5860	5860	5860	65
317	20250227	151100	136705420	5860	5860	5860	5860	0
318	20250227	151000	136705420	5860	5860	5860	5860	0
319	20250227	150900	136705420	5860	5860	5860	5860	0
320	20250227	150800	136705420	5860	5870	5870	5860	136
321	20250227	150700	135907320	5870	5870	5870	5870	31
322	20250227	150600	135725350	5870	5870	5870	5870	182
323	20250227	150500	134657010	5860	5860	5860	5860	0
324	20250227	150400	134657010	5860	5860	5860	5860	0
325	20250227	150300	134657010	5860	5860	5860	5860	0
326	20250227	150200	134657010	5860	5860	5860	5860	0
327	20250227	150100	134657010	5860	5860	5860	5860	0
328	20250227	150000	134657010	5860	5860	5860	5860	4
329	20250227	145900	134633570	5860	5860	5860	5860	0
330	20250227	145800	134633570	5860	5860	5860	5860	0
331	20250227	145700	134633570	5860	5860	5860	5860	5
332	20250227	145600	134604270	5860	5860	5860	5860	0
333	20250227	145500	134604270	5860	5860	5860	5860	5
334	20250227	145400	134574970	5860	5860	5860	5860	0
335	20250227	145300	134574970	5860	5860	5860	5860	4
336	20250227	145200	134551530	5860	5860	5860	5860	0
337	20250227	145100	134551530	5860	5860	5860	5860	0
338	20250227	145000	134551530	5860	5870	5870	5860	107
339	20250227	144900	133924490	5860	5860	5860	5860	5
340	20250227	144800	133895190	5870	5870	5870	5870	2
341	20250227	144700	133883450	5860	5860	5860	5860	0
342	20250227	144600	133883450	5860	5860	5860	5860	4
343	20250227	144500	133860010	5860	5860	5860	5860	0
344	20250227	144400	133860010	5860	5860	5860	5860	5
345	20250227	144300	133830710	5860	5860	5860	5860	0
346	20250227	144200	133830710	5860	5860	5860	5860	0
347	20250227	144100	133830710	5860	5860	5860	5860	26
348	20250227	144000	133678350	5860	5860	5860	5860	0
349	20250227	143900	133678350	5860	5850	5860	5850	22
350	20250227	143800	133549480	5850	5850	5850	5850	0
351	20250227	143700	133549480	5850	5850	5850	5850	5
352	20250227	143600	133520230	5850	5850	5850	5850	0
353	20250227	143500	133520230	5850	5850	5850	5850	4
354	20250227	143400	133496830	5850	5850	5850	5850	0
355	20250227	143300	133496830	5850	5850	5850	5850	0
356	20250227	143200	133496830	5850	5850	5850	5850	4
357	20250227	143100	133473430	5850	5850	5850	5850	9
358	20250227	143000	133420780	5840	5840	5840	5840	14
359	20250227	142900	133339020	5840	5840	5840	5840	0
360	20250227	142800	133339020	5840	5840	5840	5840	5
361	20250227	142700	133309820	5840	5840	5840	5840	0
362	20250227	142600	133309820	5840	5840	5840	5840	5
363	20250227	142500	133280620	5830	5830	5830	5830	0
364	20250227	142400	133280620	5830	5830	5830	5830	0
365	20250227	142300	133280620	5830	5830	5830	5830	5
366	20250227	142200	133251470	5830	5830	5830	5830	0
367	20250227	142100	133251470	5830	5830	5830	5830	4
368	20250227	142000	133228150	5830	5830	5830	5830	957
369	20250227	141900	127648840	5830	5830	5830	5830	5
370	20250227	141800	127619690	5830	5830	5830	5830	0
371	20250227	141700	127619690	5830	5830	5830	5830	4
372	20250227	141600	127596370	5830	5830	5830	5830	0
373	20250227	141500	127596370	5830	5830	5830	5830	0
374	20250227	141400	127596370	5830	5830	5830	5830	4
375	20250227	141300	127573050	5830	5830	5830	5830	0
376	20250227	141200	127573050	5830	5830	5830	5830	5
377	20250227	141100	127543900	5830	5830	5830	5830	0
378	20250227	141000	127543900	5830	5830	5830	5830	1804
379	20250227	140900	117026580	5830	5830	5830	5830	0
380	20250227	140800	117026580	5830	5830	5830	5830	5
381	20250227	140700	116997430	5830	5830	5830	5830	0
382	20250227	140600	116997430	5830	5830	5830	5830	0
383	20250227	140500	116997430	5830	5830	5830	5830	5
384	20250227	140400	116968280	5830	5830	5830	5830	0
385	20250227	140300	116968280	5830	5830	5830	5830	5
386	20250227	140200	116939130	5830	5830	5830	5830	0
387	20250227	140100	116939130	5830	5830	5830	5830	5
388	20250227	140000	116909980	5830	5840	5840	5830	1819
389	20250227	135900	106294110	5840	5840	5840	5840	5
390	20250227	135800	106264910	5840	5840	5840	5840	30
391	20250227	135700	106089710	5840	5840	5840	5840	0
392	20250227	135600	106089710	5840	5840	5840	5840	25
393	20250227	135500	105943710	5840	5840	5840	5840	0
394	20250227	135400	105943710	5840	5840	5840	5840	4
395	20250227	135300	105920350	5840	5840	5840	5840	0
396	20250227	135200	105920350	5840	5840	5840	5840	5
397	20250227	135100	105891150	5840	5840	5840	5840	5
398	20250227	135000	105861950	5850	5850	5850	5850	0
399	20250227	134900	105861950	5850	5850	5850	5850	100
400	20250227	134800	105276950	5840	5840	5840	5840	0
401	20250227	134700	105276950	5840	5840	5840	5840	5
402	20250227	134600	105247750	5840	5840	5840	5840	10
403	20250227	134500	105189350	5840	5840	5840	5840	5
404	20250227	134400	105160150	5840	5840	5840	5840	0
405	20250227	134300	105160150	5840	5840	5840	5840	5
406	20250227	134200	105130950	5840	5840	5840	5840	0
407	20250227	134100	105130950	5840	5840	5840	5840	4
408	20250227	134000	105107590	5840	5840	5840	5840	709
409	20250227	133900	100967030	5840	5840	5840	5840	5
410	20250227	133800	100937830	5850	5850	5850	5850	10
411	20250227	133700	100879330	5840	5840	5840	5840	0
412	20250227	133600	100879330	5840	5840	5840	5840	5
413	20250227	133500	100850130	5840	5840	5840	5840	0
414	20250227	133400	100850130	5840	5840	5840	5840	5
415	20250227	133300	100820930	5840	5840	5840	5840	0
416	20250227	133200	100820930	5840	5840	5840	5840	15
417	20250227	133100	100733330	5840	5840	5840	5840	10
418	20250227	133000	100674930	5840	5840	5840	5840	0
419	20250227	132900	100674930	5840	5840	5840	5840	5
420	20250227	132800	100645730	5840	5840	5840	5840	4
421	20250227	132700	100622370	5850	5850	5850	5850	10
422	20250227	132600	100563870	5840	5840	5840	5840	4
423	20250227	132500	100540510	5840	5840	5840	5840	170
424	20250227	132400	99547710	5850	5850	5850	5850	30
425	20250227	132300	99372210	5850	5850	5850	5850	246
426	20250227	132200	97933110	5850	5850	5850	5850	1
427	20250227	132100	97927260	5850	5850	5850	5850	0
428	20250227	132000	97927260	5850	5850	5850	5850	5
429	20250227	131900	97898010	5860	5860	5860	5860	12
430	20250227	131800	97827690	5850	5850	5850	5850	12
431	20250227	131700	97757490	5850	5850	5850	5850	1
432	20250227	131600	97751640	5850	5850	5850	5850	5
433	20250227	131500	97722390	5850	5850	5850	5850	1
434	20250227	131400	97716540	5850	5850	5850	5850	5
435	20250227	131300	97687290	5850	5850	5850	5850	1
436	20250227	131200	97681440	5860	5860	5860	5860	0
437	20250227	131100	97681440	5860	5850	5860	5850	19
438	20250227	131000	97570170	5850	5850	5850	5850	0
439	20250227	130900	97570170	5850	5850	5850	5850	5
440	20250227	130800	97540920	5850	5850	5850	5850	5
441	20250227	130700	97511670	5850	5860	5860	5850	8
442	20250227	130600	97464810	5860	5860	5860	5860	2
443	20250227	130500	97453090	5860	5850	5860	5850	16
444	20250227	130400	97359370	5850	5860	5860	5850	3
445	20250227	130300	97341800	5850	5850	5850	5850	22
446	20250227	130200	97213100	5850	5850	5850	5850	5
447	20250227	130100	97183850	5850	5850	5850	5850	0
448	20250227	130000	97183850	5850	5850	5850	5850	5
449	20250227	125900	97154600	5850	5850	5850	5850	0
450	20250227	125800	97154600	5850	5850	5850	5850	5
451	20250227	125700	97125350	5850	5850	5850	5850	5
452	20250227	125600	97096100	5850	5850	5850	5850	4
453	20250227	125500	97072700	5860	5860	5860	5860	2
454	20250227	125400	97060980	5850	5850	5850	5850	0
455	20250227	125300	97060980	5850	5850	5850	5850	8
456	20250227	125200	97014180	5850	5850	5850	5850	5
457	20250227	125100	96984930	5860	5860	5860	5860	17
458	20250227	125000	96885310	5860	5860	5860	5860	30
459	20250227	124900	96709510	5850	5850	5850	5850	27
460	20250227	124800	96551560	5850	5850	5850	5850	9
461	20250227	124700	96498910	5850	5850	5850	5850	5
462	20250227	124600	96469660	5850	5850	5850	5850	0
463	20250227	124500	96469660	5850	5850	5850	5850	4
464	20250227	124400	96446260	5860	5860	5860	5860	85
465	20250227	124300	95948160	5860	5860	5860	5860	0
466	20250227	124200	95948160	5860	5860	5860	5860	4
467	20250227	124100	95924720	5860	5860	5860	5860	0
468	20250227	124000	95924720	5860	5860	5860	5860	4
469	20250227	123900	95901280	5860	5860	5860	5860	0
470	20250227	123800	95901280	5860	5860	5860	5860	481
471	20250227	123700	93082620	5860	5860	5860	5860	6
472	20250227	123600	93047460	5850	5850	5850	5850	0
473	20250227	123500	93047460	5850	5850	5850	5850	5
474	20250227	123400	93018210	5850	5850	5850	5850	0
475	20250227	123300	93018210	5850	5850	5850	5850	4
476	20250227	123200	92994810	5850	5850	5850	5850	0
477	20250227	123100	92994810	5850	5850	5850	5850	7
478	20250227	123000	92953860	5850	5850	5850	5850	0
479	20250227	122900	92953860	5850	5850	5850	5850	5
480	20250227	122800	92924610	5850	5850	5850	5850	0
481	20250227	122700	92924610	5850	5850	5850	5850	4
482	20250227	122600	92901210	5860	5850	5860	5850	11
483	20250227	122500	92836760	5850	5850	5850	5850	0
484	20250227	122400	92836760	5850	5850	5850	5850	4
485	20250227	122300	92813360	5850	5850	5850	5850	0
486	20250227	122200	92813360	5850	5850	5850	5850	5
487	20250227	122100	92784110	5850	5850	5850	5850	0
488	20250227	122000	92784110	5850	5850	5850	5850	6
489	20250227	121900	92749010	5850	5850	5850	5850	1
490	20250227	121800	92743160	5860	5860	5860	5860	0
491	20250227	121700	92743160	5860	5860	5860	5860	4
492	20250227	121600	92719720	5860	5860	5860	5860	0
493	20250227	121500	92719720	5860	5860	5860	5860	5
494	20250227	121400	92690420	5860	5860	5860	5860	13
495	20250227	121300	92614240	5850	5850	5850	5850	6
496	20250227	121200	92579140	5850	5850	5850	5850	0
497	20250227	121100	92579140	5850	5850	5850	5850	104
498	20250227	121000	91970740	5850	5850	5850	5850	1
499	20250227	120900	91964890	5850	5850	5850	5850	10
500	20250227	120800	91906390	5880	5880	5880	5880	0
501	20250227	120700	91906390	5880	5880	5880	5880	0
502	20250227	120600	91906390	5880	5880	5880	5880	58
503	20250227	120500	91565350	5890	5890	5890	5890	0
504	20250227	120400	91565350	5890	5890	5890	5890	4
505	20250227	120300	91541790	5890	5890	5890	5890	3
506	20250227	120200	91524120	5890	5870	5890	5870	6
507	20250227	120100	91488880	5870	5860	5870	5860	928
508	20250227	120000	86046970	5850	5850	5850	5850	2
509	20250227	115900	86035270	5850	5850	5850	5850	11
510	20250227	115800	85970920	5860	5860	5860	5860	224
511	20250227	115700	84658280	5870	5870	5870	5870	7
512	20250227	115600	84617190	5860	5860	5860	5860	28
513	20250227	115500	84453110	5860	5860	5860	5860	10
514	20250227	115400	84394510	5870	5870	5870	5870	7
515	20250227	115300	84353420	5860	5860	5860	5860	6
516	20250227	115200	84318260	5860	5860	5860	5860	1
517	20250227	115100	84312400	5860	5860	5860	5860	2
518	20250227	115000	84300680	5860	5860	5860	5860	6
519	20250227	114900	84265520	5860	5860	5860	5860	1
520	20250227	114800	84259660	5860	5860	5860	5860	6
521	20250227	114700	84224500	5860	5860	5860	5860	0
522	20250227	114600	84224500	5860	5860	5870	5860	17
523	20250227	114500	84124790	5860	5860	5860	5860	1
524	20250227	114400	84118930	5870	5860	5870	5860	8
525	20250227	114300	84072030	5860	5860	5860	5860	3
526	20250227	114200	84054450	5860	5870	5870	5860	12
527	20250227	114100	83984020	5860	5860	5860	5860	6
528	20250227	114000	83948860	5860	5860	5860	5860	4
529	20250227	113900	83925420	5870	5860	5870	5860	18
530	20250227	113800	83819800	5860	5870	5870	5860	13
531	20250227	113700	83743500	5860	5860	5860	5860	4
532	20250227	113600	83720060	5860	5870	5870	5860	18
533	20250227	113500	83614440	5860	5860	5860	5860	5
534	20250227	113400	83585140	5860	5860	5860	5860	2
535	20250227	113300	83573420	5860	5870	5870	5860	4
536	20250227	113200	83549960	5860	5860	5860	5860	5
537	20250227	113100	83520660	5860	5860	5860	5860	1
538	20250227	113000	83514800	5860	5870	5870	5860	18
539	20250227	112900	83409200	5860	5860	5860	5860	0
540	20250227	112800	83409200	5860	5860	5860	5860	7
541	20250227	112700	83368180	5860	5860	5860	5860	0
542	20250227	112600	83368180	5860	5860	5860	5860	5
543	20250227	112500	83338880	5860	5860	5860	5860	2
544	20250227	112400	83327160	5860	5860	5860	5860	0
545	20250227	112300	83327160	5860	5860	5860	5860	9
546	20250227	112200	83274420	5860	5860	5860	5860	0
547	20250227	112100	83274420	5860	5860	5860	5860	7
548	20250227	112000	83233400	5860	5860	5860	5860	1
549	20250227	111900	83227540	5860	5860	5860	5860	5
550	20250227	111800	83198240	5860	5860	5860	5860	2
551	20250227	111700	83186520	5860	5860	5860	5860	5
552	20250227	111600	83157220	5860	5860	5870	5860	11
553	20250227	111500	83092700	5850	5860	5860	5850	13
554	20250227	111400	83016550	5860	5850	5860	5850	16
555	20250227	111300	82922810	5850	5860	5860	5850	15
556	20250227	111200	82834920	5860	5860	5860	5860	14
557	20250227	111100	82752880	5850	5860	5860	5850	15
558	20250227	111000	82664990	5850	5850	5850	5850	2
559	20250227	110900	82653290	5860	5860	5860	5860	14
560	20250227	110800	82571250	5860	5850	5860	5850	13
561	20250227	110700	82495080	5850	5850	5850	5850	0
562	20250227	110600	82495080	5850	5850	5850	5850	2
563	20250227	110500	82483380	5840	5840	5840	5840	1
564	20250227	110400	82477540	5840	5840	5840	5840	0
565	20250227	110300	82477540	5840	5840	5840	5840	2
566	20250227	110200	82465860	5840	5840	5840	5840	10
567	20250227	110100	82407460	5840	5840	5840	5840	1
568	20250227	110000	82401620	5850	5830	5850	5830	2302
569	20250227	105900	68946570	5830	5830	5830	5830	0
570	20250227	105800	68946570	5830	5830	5830	5830	1
571	20250227	105700	68940740	5830	5830	5830	5830	0
572	20250227	105600	68940740	5830	5840	5840	5830	52
573	20250227	105500	68637080	5830	5830	5830	5830	2
574	20250227	105400	68625420	5830	5830	5830	5830	0
575	20250227	105300	68625420	5830	5830	5830	5830	2
576	20250227	105200	68613760	5830	5830	5830	5830	18
577	20250227	105100	68508820	5830	5830	5830	5830	13
578	20250227	105000	68433030	5830	5830	5830	5830	1
579	20250227	104900	68427200	5830	5830	5830	5830	0
580	20250227	104800	68427200	5830	5830	5830	5830	2
581	20250227	104700	68415540	5830	5830	5830	5830	0
582	20250227	104600	68415540	5830	5830	5830	5830	1
583	20250227	104500	68409710	5830	5830	5830	5830	2
584	20250227	104400	68398050	5830	5830	5830	5830	0
585	20250227	104300	68398050	5830	5840	5840	5830	151
586	20250227	104200	67516220	5830	5830	5830	5830	4
587	20250227	104100	67492900	5830	5830	5830	5830	0
588	20250227	104000	67492900	5830	5850	5850	5830	1687
589	20250227	103900	57639760	5850	5850	5850	5850	0
590	20250227	103800	57639760	5850	5860	5860	5850	208
591	20250227	103700	56422050	5860	5860	5860	5860	1
592	20250227	103600	56416190	5860	5860	5860	5860	62
593	20250227	103500	56052870	5860	5870	5870	5860	5
594	20250227	103400	56023550	5860	5860	5860	5860	0
595	20250227	103300	56023550	5860	5870	5870	5860	9
596	20250227	103200	55970730	5860	5860	5860	5860	1
597	20250227	103100	55964870	5860	5870	5870	5860	3
598	20250227	103000	55947270	5860	5870	5870	5860	11
599	20250227	102900	55882720	5860	5860	5860	5860	0
600	20250227	102800	55882720	5860	5870	5870	5860	5
601	20250227	102700	55853400	5870	5860	5870	5860	11
602	20250227	102600	55788850	5860	5860	5860	5860	0
603	20250227	102500	55788850	5860	5870	5870	5860	4
604	20250227	102400	55765390	5870	5870	5870	5870	11
605	20250227	102300	55700820	5860	5860	5860	5860	2
606	20250227	102200	55689100	5860	5860	5860	5860	1
607	20250227	102100	55683240	5870	5870	5870	5870	11
608	20250227	102000	55618670	5860	5860	5860	5860	2
609	20250227	101900	55606950	5860	5860	5860	5860	0
610	20250227	101800	55606950	5860	5860	5860	5860	1
611	20250227	101700	55601090	5860	5860	5860	5860	2
612	20250227	101600	55589370	5870	5870	5870	5870	12
613	20250227	101500	55518930	5860	5870	5870	5860	13
614	20250227	101400	55442630	5870	5870	5870	5870	0
615	20250227	101300	55442630	5870	5870	5870	5860	17
616	20250227	101200	55342940	5870	5860	5870	5860	3
617	20250227	101100	55325350	5860	5860	5860	5860	0
618	20250227	101000	55325350	5860	5860	5860	5860	1
619	20250227	100900	55319490	5860	5860	5860	5860	0
620	20250227	100800	55319490	5860	5880	5880	5840	6263
621	20250227	100700	18622640	5880	5880	5880	5880	1
622	20250227	100600	18616760	5880	5880	5880	5880	0
623	20250227	100500	18616760	5880	5890	5900	5880	22
624	20250227	100400	18487010	5880	5880	5880	5880	0
625	20250227	100300	18487010	5880	5880	5880	5880	297
626	20250227	100200	16740650	5890	5890	5890	5890	0
627	20250227	100100	16740650	5890	5890	5890	5890	0
628	20250227	100000	16740650	5890	5890	5890	5890	0
629	20250227	095900	16740650	5890	5890	5890	5890	1
630	20250227	095800	16734760	5890	5890	5890	5890	0
631	20250227	095700	16734760	5890	5890	5890	5890	0
632	20250227	095600	16734760	5890	5890	5890	5890	0
633	20250227	095500	16734760	5890	5890	5890	5890	0
634	20250227	095400	16734760	5890	5890	5890	5890	0
635	20250227	095300	16734760	5890	5890	5890	5890	7
636	20250227	095200	16693530	5900	5900	5900	5900	0
637	20250227	095100	16693530	5900	5900	5900	5900	0
638	20250227	095000	16693530	5900	5900	5900	5900	1
639	20250227	094900	16687630	5900	5900	5900	5900	0
640	20250227	094800	16687630	5900	5900	5900	5900	0
641	20250227	094700	16687630	5900	5900	5900	5900	0
642	20250227	094600	16687630	5900	5900	5900	5900	0
643	20250227	094500	16687630	5900	5900	5900	5900	0
644	20250227	094400	16687630	5900	5900	5900	5900	0
645	20250227	094300	16687630	5900	5900	5900	5900	0
646	20250227	094200	16687630	5900	5900	5900	5900	0
647	20250227	094100	16687630	5900	5900	5900	5900	1
648	20250227	094000	16681730	5890	5890	5890	5890	0
649	20250227	093900	16681730	5890	5890	5890	5890	28
650	20250227	093800	16516810	5900	5900	5900	5900	0
651	20250227	093700	16516810	5900	5900	5900	5900	0
652	20250227	093600	16516810	5900	5900	5900	5900	0
653	20250227	093500	16516810	5900	5900	5900	5900	200
654	20250227	093400	15336810	5900	5900	5900	5900	0
655	20250227	093300	15336810	5900	5900	5900	5900	0
656	20250227	093200	15336810	5900	5900	5900	5900	0
657	20250227	093100	15336810	5900	5900	5900	5900	5
658	20250227	093000	15307310	5910	5910	5910	5910	0
659	20250227	092900	15307310	5910	5900	5910	5900	1000
660	20250227	092800	9401290	5890	5890	5890	5890	0
661	20250227	092700	9401290	5890	5890	5890	5890	0
662	20250227	092600	9401290	5890	5890	5890	5890	0
663	20250227	092500	9401290	5890	5890	5890	5890	0
664	20250227	092400	9401290	5890	5890	5890	5890	0
665	20250227	092300	9401290	5890	5890	5890	5890	0
666	20250227	092200	9401290	5890	5890	5890	5890	18
667	20250227	092100	9295270	5890	5890	5890	5890	0
668	20250227	092000	9295270	5890	5890	5890	5890	85
669	20250227	091900	8794620	5890	5890	5890	5890	5
670	20250227	091800	8765170	5890	5890	5890	5890	6
671	20250227	091700	8729830	5900	5900	5900	5900	0
672	20250227	091600	8729830	5900	5900	5900	5900	100
673	20250227	091500	8139830	5890	5890	5890	5890	0
674	20250227	091400	8139830	5890	5890	5890	5890	0
675	20250227	091300	8139830	5890	5890	5900	5890	3
676	20250227	091200	8122150	5880	5880	5880	5880	9
677	20250227	091100	8069230	5880	5880	5880	5880	0
678	20250227	091000	8069230	5880	5880	5880	5880	0
679	20250227	090900	8069230	5880	5870	5880	5870	2
680	20250227	090800	8057480	5890	5890	5890	5890	0
681	20250227	090700	8057480	5890	5890	5890	5890	33
682	20250227	090600	7863110	5900	5900	5900	5900	0
683	20250227	090500	7863110	5900	5900	5900	5900	0
684	20250227	090400	7863110	5900	5900	5900	5900	0
685	20250227	090300	7863110	5900	5900	5900	5900	58
686	20250227	090200	7520910	5920	5920	5920	5920	0
687	20250227	090100	7520910	5920	5920	5920	5920	0
688	20250227	090000	7520910	5920	5930	5930	5920	1270