KissMeData/263600/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	210200	246791050	5080	5080	5080	5080	1766
3	20250227	210100	246791050	5080	5080	5080	5080	0
4	20250227	210000	246791050	5080	5080	5080	5080	0
5	20250227	205900	246791050	5080	5080	5080	5080	0
6	20250227	205800	246791050	5080	5080	5080	5080	0
7	20250227	205700	246791050	5080	5080	5080	5080	0
8	20250227	205600	246791050	5080	5080	5080	5080	0
9	20250227	205500	246791050	5080	5080	5080	5080	0
10	20250227	205400	246791050	5080	5080	5080	5080	0
11	20250227	205300	246791050	5080	5080	5080	5080	0
12	20250227	205200	246791050	5080	5080	5080	5080	0
13	20250227	205100	246791050	5080	5080	5080	5080	0
14	20250227	205000	246791050	5080	5080	5080	5080	0
15	20250227	204900	246791050	5080	5080	5080	5080	0
16	20250227	204800	246791050	5080	5080	5080	5080	0
17	20250227	204700	246791050	5080	5080	5080	5080	0
18	20250227	204600	246791050	5080	5080	5080	5080	0
19	20250227	204500	246791050	5080	5080	5080	5080	0
20	20250227	204400	246791050	5080	5080	5080	5080	0
21	20250227	204300	246791050	5080	5080	5080	5080	0
22	20250227	204200	246791050	5080	5080	5080	5080	0
23	20250227	204100	246791050	5080	5080	5080	5080	0
24	20250227	204000	246791050	5080	5080	5080	5080	0
25	20250227	203900	246791050	5080	5080	5080	5080	0
26	20250227	203800	246791050	5080	5080	5080	5080	0
27	20250227	203700	246791050	5080	5080	5080	5080	0
28	20250227	203600	246791050	5080	5080	5080	5080	0
29	20250227	203500	246791050	5080	5080	5080	5080	0
30	20250227	203400	246791050	5080	5080	5080	5080	0
31	20250227	203300	246791050	5080	5080	5080	5080	0
32	20250227	203200	246791050	5080	5080	5080	5080	1766
33	20250227	203100	246791050	5080	5080	5080	5080	0
34	20250227	203000	246791050	5080	5080	5080	5080	0
35	20250227	202900	246791050	5080	5080	5080	5080	0
36	20250227	202800	246791050	5080	5080	5080	5080	0
37	20250227	202700	246791050	5080	5080	5080	5080	0
38	20250227	202600	246791050	5080	5080	5080	5080	0
39	20250227	202500	246791050	5080	5080	5080	5080	0
40	20250227	202400	246791050	5080	5080	5080	5080	0
41	20250227	202300	246791050	5080	5080	5080	5080	0
42	20250227	202200	246791050	5080	5080	5080	5080	0
43	20250227	202100	246791050	5080	5080	5080	5080	0
44	20250227	202000	246791050	5080	5080	5080	5080	0
45	20250227	201900	246791050	5080	5080	5080	5080	0
46	20250227	201800	246791050	5080	5080	5080	5080	0
47	20250227	201700	246791050	5080	5080	5080	5080	0
48	20250227	201600	246791050	5080	5080	5080	5080	0
49	20250227	201500	246791050	5080	5080	5080	5080	0
50	20250227	201400	246791050	5080	5080	5080	5080	0
51	20250227	201300	246791050	5080	5080	5080	5080	0
52	20250227	201200	246791050	5080	5080	5080	5080	0
53	20250227	201100	246791050	5080	5080	5080	5080	0
54	20250227	201000	246791050	5080	5080	5080	5080	0
55	20250227	200900	246791050	5080	5080	5080	5080	0
56	20250227	200800	246791050	5080	5080	5080	5080	0
57	20250227	200700	246791050	5080	5080	5080	5080	0
58	20250227	200600	246791050	5080	5080	5080	5080	0
59	20250227	200500	246791050	5080	5080	5080	5080	0
60	20250227	200400	246791050	5080	5080	5080	5080	0
61	20250227	200300	246791050	5080	5080	5080	5080	0
62	20250227	200200	246791050	5080	5080	5080	5080	1766
63	20250227	200100	246791050	5080	5080	5080	5080	0
64	20250227	200000	246791050	5080	5080	5080	5080	0
65	20250227	195900	246791050	5080	5080	5080	5080	0
66	20250227	195800	246791050	5080	5080	5080	5080	0
67	20250227	195700	246791050	5080	5080	5080	5080	0
68	20250227	195600	246791050	5080	5080	5080	5080	0
69	20250227	195500	246791050	5080	5080	5080	5080	0
70	20250227	195400	246791050	5080	5080	5080	5080	0
71	20250227	195300	246791050	5080	5080	5080	5080	0
72	20250227	195200	246791050	5080	5080	5080	5080	0
73	20250227	195100	246791050	5080	5080	5080	5080	0
74	20250227	195000	246791050	5080	5080	5080	5080	0
75	20250227	194900	246791050	5080	5080	5080	5080	0
76	20250227	194800	246791050	5080	5080	5080	5080	0
77	20250227	194700	246791050	5080	5080	5080	5080	0
78	20250227	194600	246791050	5080	5080	5080	5080	0
79	20250227	194500	246791050	5080	5080	5080	5080	0
80	20250227	194400	246791050	5080	5080	5080	5080	0
81	20250227	194300	246791050	5080	5080	5080	5080	0
82	20250227	194200	246791050	5080	5080	5080	5080	0
83	20250227	194100	246791050	5080	5080	5080	5080	0
84	20250227	194000	246791050	5080	5080	5080	5080	0
85	20250227	193900	246791050	5080	5080	5080	5080	0
86	20250227	193800	246791050	5080	5080	5080	5080	0
87	20250227	193700	246791050	5080	5080	5080	5080	0
88	20250227	193600	246791050	5080	5080	5080	5080	0
89	20250227	193500	246791050	5080	5080	5080	5080	0
90	20250227	193400	246791050	5080	5080	5080	5080	0
91	20250227	193300	246791050	5080	5080	5080	5080	0
92	20250227	193200	246791050	5080	5080	5080	5080	1766
93	20250227	193100	246791050	5080	5080	5080	5080	0
94	20250227	193000	246791050	5080	5080	5080	5080	0
95	20250227	192900	246791050	5080	5080	5080	5080	0
96	20250227	192800	246791050	5080	5080	5080	5080	0
97	20250227	192700	246791050	5080	5080	5080	5080	0
98	20250227	192600	246791050	5080	5080	5080	5080	0
99	20250227	192500	246791050	5080	5080	5080	5080	0
100	20250227	192400	246791050	5080	5080	5080	5080	0
101	20250227	192300	246791050	5080	5080	5080	5080	0
102	20250227	192200	246791050	5080	5080	5080	5080	0
103	20250227	192100	246791050	5080	5080	5080	5080	0
104	20250227	192000	246791050	5080	5080	5080	5080	0
105	20250227	191900	246791050	5080	5080	5080	5080	0
106	20250227	191800	246791050	5080	5080	5080	5080	0
107	20250227	191700	246791050	5080	5080	5080	5080	0
108	20250227	191600	246791050	5080	5080	5080	5080	0
109	20250227	191500	246791050	5080	5080	5080	5080	0
110	20250227	191400	246791050	5080	5080	5080	5080	0
111	20250227	191300	246791050	5080	5080	5080	5080	0
112	20250227	191200	246791050	5080	5080	5080	5080	0
113	20250227	191100	246791050	5080	5080	5080	5080	0
114	20250227	191000	246791050	5080	5080	5080	5080	0
115	20250227	190900	246791050	5080	5080	5080	5080	0
116	20250227	190800	246791050	5080	5080	5080	5080	0
117	20250227	190700	246791050	5080	5080	5080	5080	0
118	20250227	190600	246791050	5080	5080	5080	5080	0
119	20250227	190500	246791050	5080	5080	5080	5080	0
120	20250227	190400	246791050	5080	5080	5080	5080	0
121	20250227	190300	246791050	5080	5080	5080	5080	0
122	20250227	190200	246791050	5080	5080	5080	5080	1766
123	20250227	190100	246791050	5080	5080	5080	5080	0
124	20250227	190000	246791050	5080	5080	5080	5080	0
125	20250227	185900	246791050	5080	5080	5080	5080	0
126	20250227	185800	246791050	5080	5080	5080	5080	0
127	20250227	185700	246791050	5080	5080	5080	5080	0
128	20250227	185600	246791050	5080	5080	5080	5080	0
129	20250227	185500	246791050	5080	5080	5080	5080	0
130	20250227	185400	246791050	5080	5080	5080	5080	0
131	20250227	185300	246791050	5080	5080	5080	5080	0
132	20250227	185200	246791050	5080	5080	5080	5080	0
133	20250227	185100	246791050	5080	5080	5080	5080	0
134	20250227	185000	246791050	5080	5080	5080	5080	0
135	20250227	184900	246791050	5080	5080	5080	5080	0
136	20250227	184800	246791050	5080	5080	5080	5080	0
137	20250227	184700	246791050	5080	5080	5080	5080	0
138	20250227	184600	246791050	5080	5080	5080	5080	0
139	20250227	184500	246791050	5080	5080	5080	5080	0
140	20250227	184400	246791050	5080	5080	5080	5080	0
141	20250227	184300	246791050	5080	5080	5080	5080	0
142	20250227	184200	246791050	5080	5080	5080	5080	0
143	20250227	184100	246791050	5080	5080	5080	5080	0
144	20250227	184000	246791050	5080	5080	5080	5080	0
145	20250227	183900	246791050	5080	5080	5080	5080	0
146	20250227	183800	246791050	5080	5080	5080	5080	0
147	20250227	183700	246791050	5080	5080	5080	5080	0
148	20250227	183600	246791050	5080	5080	5080	5080	0
149	20250227	183500	246791050	5080	5080	5080	5080	0
150	20250227	183400	246791050	5080	5080	5080	5080	0
151	20250227	183300	246791050	5080	5080	5080	5080	0
152	20250227	183200	246791050	5080	5080	5080	5080	1766
153	20250227	183100	246791050	5080	5080	5080	5080	0
154	20250227	183000	246791050	5080	5080	5080	5080	0
155	20250227	182900	246791050	5080	5080	5080	5080	0
156	20250227	182800	246791050	5080	5080	5080	5080	0
157	20250227	182700	246791050	5080	5080	5080	5080	0
158	20250227	182600	246791050	5080	5080	5080	5080	0
159	20250227	182500	246791050	5080	5080	5080	5080	0
160	20250227	182400	246791050	5080	5080	5080	5080	0
161	20250227	182300	246791050	5080	5080	5080	5080	0
162	20250227	182200	246791050	5080	5080	5080	5080	0
163	20250227	182100	246791050	5080	5080	5080	5080	0
164	20250227	182000	246791050	5080	5080	5080	5080	0
165	20250227	181900	246791050	5080	5080	5080	5080	0
166	20250227	181800	246791050	5080	5080	5080	5080	0
167	20250227	181700	246791050	5080	5080	5080	5080	0
168	20250227	181600	246791050	5080	5080	5080	5080	0
169	20250227	181500	246791050	5080	5080	5080	5080	0
170	20250227	181400	246791050	5080	5080	5080	5080	0
171	20250227	181300	246791050	5080	5080	5080	5080	0
172	20250227	181200	246791050	5080	5080	5080	5080	0
173	20250227	181100	246791050	5080	5080	5080	5080	0
174	20250227	181000	246791050	5080	5080	5080	5080	0
175	20250227	180900	246791050	5080	5080	5080	5080	0
176	20250227	180800	246791050	5080	5080	5080	5080	0
177	20250227	180700	246791050	5080	5080	5080	5080	0
178	20250227	180600	246791050	5080	5080	5080	5080	0
179	20250227	180500	246791050	5080	5080	5080	5080	0
180	20250227	180400	246791050	5080	5080	5080	5080	0
181	20250227	180300	246791050	5080	5080	5080	5080	0
182	20250227	180200	246791050	5080	5080	5080	5080	1766
183	20250227	180100	246791050	5080	5080	5080	5080	0
184	20250227	180000	246791050	5080	5080	5080	5080	0
185	20250227	175900	246791050	5080	5080	5080	5080	0
186	20250227	175800	246791050	5080	5080	5080	5080	0
187	20250227	175700	246791050	5080	5080	5080	5080	0
188	20250227	175600	246791050	5080	5080	5080	5080	0
189	20250227	175500	246791050	5080	5080	5080	5080	0
190	20250227	175400	246791050	5080	5080	5080	5080	0
191	20250227	175300	246791050	5080	5080	5080	5080	0
192	20250227	175200	246791050	5080	5080	5080	5080	0
193	20250227	175100	246791050	5080	5080	5080	5080	0
194	20250227	175000	246791050	5080	5080	5080	5080	0
195	20250227	174900	246791050	5080	5080	5080	5080	0
196	20250227	174800	246791050	5080	5080	5080	5080	0
197	20250227	174700	246791050	5080	5080	5080	5080	0
198	20250227	174600	246791050	5080	5080	5080	5080	0
199	20250227	174500	246791050	5080	5080	5080	5080	0
200	20250227	174400	246791050	5080	5080	5080	5080	0
201	20250227	174300	246791050	5080	5080	5080	5080	0
202	20250227	174200	246791050	5080	5080	5080	5080	0
203	20250227	174100	246791050	5080	5080	5080	5080	0
204	20250227	174000	246791050	5080	5080	5080	5080	0
205	20250227	173900	246791050	5080	5080	5080	5080	0
206	20250227	173800	246791050	5080	5080	5080	5080	0
207	20250227	173700	246791050	5080	5080	5080	5080	0
208	20250227	173600	246791050	5080	5080	5080	5080	0
209	20250227	173500	246791050	5080	5080	5080	5080	0
210	20250227	173400	246791050	5080	5080	5080	5080	0
211	20250227	173300	246791050	5080	5080	5080	5080	0
212	20250227	173200	246791050	5080	5080	5080	5080	1766
213	20250227	173100	246791050	5080	5080	5080	5080	0
214	20250227	173000	246791050	5080	5080	5080	5080	0
215	20250227	172900	246791050	5080	5080	5080	5080	0
216	20250227	172800	246791050	5080	5080	5080	5080	0
217	20250227	172700	246791050	5080	5080	5080	5080	0
218	20250227	172600	246791050	5080	5080	5080	5080	0
219	20250227	172500	246791050	5080	5080	5080	5080	0
220	20250227	172400	246791050	5080	5080	5080	5080	0
221	20250227	172300	246791050	5080	5080	5080	5080	0
222	20250227	172200	246791050	5080	5080	5080	5080	0
223	20250227	172100	246791050	5080	5080	5080	5080	0
224	20250227	172000	246791050	5080	5080	5080	5080	0
225	20250227	171900	246791050	5080	5080	5080	5080	0
226	20250227	171800	246791050	5080	5080	5080	5080	0
227	20250227	171700	246791050	5080	5080	5080	5080	0
228	20250227	171600	246791050	5080	5080	5080	5080	0
229	20250227	171500	246791050	5080	5080	5080	5080	0
230	20250227	171400	246791050	5080	5080	5080	5080	0
231	20250227	171300	246791050	5080	5080	5080	5080	0
232	20250227	171200	246791050	5080	5080	5080	5080	0
233	20250227	171100	246791050	5080	5080	5080	5080	0
234	20250227	171000	246791050	5080	5080	5080	5080	0
235	20250227	170900	246791050	5080	5080	5080	5080	0
236	20250227	170800	246791050	5080	5080	5080	5080	0
237	20250227	170700	246791050	5080	5080	5080	5080	0
238	20250227	170600	246791050	5080	5080	5080	5080	0
239	20250227	170500	246791050	5080	5080	5080	5080	0
240	20250227	170400	246791050	5080	5080	5080	5080	0
241	20250227	170300	246791050	5080	5080	5080	5080	0
242	20250227	170200	246791050	5080	5080	5080	5080	1766
243	20250227	170100	246791050	5080	5080	5080	5080	0
244	20250227	170000	246791050	5080	5080	5080	5080	0
245	20250227	165900	246791050	5080	5080	5080	5080	0
246	20250227	165800	246791050	5080	5080	5080	5080	0
247	20250227	165700	246791050	5080	5080	5080	5080	0
248	20250227	165600	246791050	5080	5080	5080	5080	0
249	20250227	165500	246791050	5080	5080	5080	5080	0
250	20250227	165400	246791050	5080	5080	5080	5080	0
251	20250227	165300	246791050	5080	5080	5080	5080	0
252	20250227	165200	246791050	5080	5080	5080	5080	0
253	20250227	165100	246791050	5080	5080	5080	5080	0
254	20250227	165000	246791050	5080	5080	5080	5080	0
255	20250227	164900	246791050	5080	5080	5080	5080	0
256	20250227	164800	246791050	5080	5080	5080	5080	0
257	20250227	164700	246791050	5080	5080	5080	5080	0
258	20250227	164600	246791050	5080	5080	5080	5080	0
259	20250227	164500	246791050	5080	5080	5080	5080	0
260	20250227	164400	246791050	5080	5080	5080	5080	0
261	20250227	164300	246791050	5080	5080	5080	5080	0
262	20250227	164200	246791050	5080	5080	5080	5080	0
263	20250227	164100	246791050	5080	5080	5080	5080	0
264	20250227	164000	246791050	5080	5080	5080	5080	0
265	20250227	163900	246791050	5080	5080	5080	5080	0
266	20250227	163800	246791050	5080	5080	5080	5080	0
267	20250227	163700	246791050	5080	5080	5080	5080	0
268	20250227	163600	246791050	5080	5080	5080	5080	0
269	20250227	163500	246791050	5080	5080	5080	5080	0
270	20250227	163400	246791050	5080	5080	5080	5080	0
271	20250227	163300	246791050	5080	5080	5080	5080	0
272	20250227	163200	246791050	5080	5080	5080	5080	1766
273	20250227	163100	246791050	5080	5080	5080	5080	0
274	20250227	163000	246791050	5080	5080	5080	5080	0
275	20250227	162900	246791050	5080	5080	5080	5080	0
276	20250227	162800	246791050	5080	5080	5080	5080	0
277	20250227	162700	246791050	5080	5080	5080	5080	0
278	20250227	162600	246791050	5080	5080	5080	5080	0
279	20250227	162500	246791050	5080	5080	5080	5080	0
280	20250227	162400	246791050	5080	5080	5080	5080	0
281	20250227	162300	246791050	5080	5080	5080	5080	0
282	20250227	162200	246791050	5080	5080	5080	5080	0
283	20250227	162100	246791050	5080	5080	5080	5080	0
284	20250227	162000	246791050	5080	5080	5080	5080	0
285	20250227	161900	246791050	5080	5080	5080	5080	0
286	20250227	161800	246791050	5080	5080	5080	5080	0
287	20250227	161700	246791050	5080	5080	5080	5080	0
288	20250227	161600	246791050	5080	5080	5080	5080	0
289	20250227	161500	246791050	5080	5080	5080	5080	0
290	20250227	161400	246791050	5080	5080	5080	5080	0
291	20250227	161300	246791050	5080	5080	5080	5080	0
292	20250227	161200	246791050	5080	5080	5080	5080	0
293	20250227	161100	246791050	5080	5080	5080	5080	0
294	20250227	161000	246791050	5080	5080	5080	5080	0
295	20250227	160900	246791050	5080	5080	5080	5080	0
296	20250227	160800	246791050	5080	5080	5080	5080	0
297	20250227	160700	246791050	5080	5080	5080	5080	0
298	20250227	160600	246791050	5080	5080	5080	5080	0
299	20250227	160500	246791050	5080	5080	5080	5080	0
300	20250227	160400	246791050	5080	5080	5080	5080	0
301	20250227	160300	246791050	5080	5080	5080	5080	0
302	20250227	160200	246791050	5080	5080	5080	5080	1766
303	20250227	160100	246791050	5080	5080	5080	5080	0
304	20250227	160000	246791050	5080	5080	5080	5080	0
305	20250227	155900	246791050	5080	5080	5080	5080	0
306	20250227	155800	246791050	5080	5080	5080	5080	0
307	20250227	155700	246791050	5080	5080	5080	5080	0
308	20250227	155600	246791050	5080	5080	5080	5080	0
309	20250227	155500	246791050	5080	5080	5080	5080	0
310	20250227	155400	246791050	5080	5080	5080	5080	0
311	20250227	155300	246791050	5080	5080	5080	5080	0
312	20250227	155200	246791050	5080	5080	5080	5080	0
313	20250227	155100	246791050	5080	5080	5080	5080	0
314	20250227	155000	246791050	5080	5080	5080	5080	0
315	20250227	154900	246791050	5080	5080	5080	5080	0
316	20250227	154800	246791050	5080	5080	5080	5080	0
317	20250227	154700	246791050	5080	5080	5080	5080	0
318	20250227	154600	246791050	5080	5080	5080	5080	0
319	20250227	154500	246791050	5080	5080	5080	5080	0
320	20250227	154400	246791050	5080	5080	5080	5080	0
321	20250227	154300	246791050	5080	5080	5080	5080	0
322	20250227	154200	246791050	5080	5080	5080	5080	0
323	20250227	154100	246791050	5080	5080	5080	5080	0
324	20250227	154000	246791050	5080	5080	5080	5080	0
325	20250227	153900	246791050	5080	5080	5080	5080	0
326	20250227	153800	246791050	5080	5080	5080	5080	0
327	20250227	153700	246791050	5080	5080	5080	5080	0
328	20250227	153600	246791050	5080	5080	5080	5080	0
329	20250227	153500	246791050	5080	5080	5080	5080	0
330	20250227	153400	246791050	5080	5080	5080	5080	0
331	20250227	153300	246791050	5080	5080	5080	5080	0
332	20250227	153200	246791050	5080	5080	5080	5080	1766
333	20250227	153100	246791050	5080	5080	5080	5080	0
334	20250227	153000	246791050	5080	5080	5080	5080	1766
335	20250227	152900	237819770	5100	5100	5100	5100	0
336	20250227	152800	237819770	5100	5100	5100	5100	0
337	20250227	152700	237819770	5100	5100	5100	5100	0
338	20250227	152600	237819770	5100	5100	5100	5100	0
339	20250227	152500	237819770	5100	5100	5100	5100	0
340	20250227	152400	237819770	5100	5100	5100	5100	0
341	20250227	152300	237819770	5100	5100	5100	5100	0
342	20250227	152200	237819770	5100	5100	5100	5100	0
343	20250227	152100	237819770	5100	5100	5100	5100	0
344	20250227	152000	237819770	5100	5100	5100	5100	0
345	20250227	151900	237819770	5100	5080	5170	5080	2126
346	20250227	151800	226949280	5090	5080	5090	5080	88
347	20250227	151700	226501940	5080	5080	5080	5080	32
348	20250227	151600	226339380	5080	5090	5090	5080	182
349	20250227	151500	225413820	5080	5080	5080	5080	74
350	20250227	151400	225037900	5080	5090	5090	5080	74
351	20250227	151300	224661960	5090	5090	5090	5080	173
352	20250227	151200	223782110	5080	5090	5090	5080	206
353	20250227	151100	222735430	5080	5080	5080	5080	8
354	20250227	151000	222694790	5100	5100	5100	5100	0
355	20250227	150900	222694790	5100	5100	5100	5100	10
356	20250227	150800	222643790	5100	5100	5100	5100	0
357	20250227	150700	222643790	5100	5100	5100	5100	5
358	20250227	150600	222618290	5080	5090	5090	5080	97
359	20250227	150500	222125430	5080	5080	5080	5080	0
360	20250227	150400	222125430	5080	5080	5080	5080	1099
361	20250227	150300	216542510	5080	5080	5080	5080	0
362	20250227	150200	216542510	5080	5080	5080	5080	0
363	20250227	150100	216542510	5080	5080	5080	5080	0
364	20250227	150000	216542510	5080	5080	5080	5080	0
365	20250227	145900	216542510	5080	5100	5100	5080	135
366	20250227	145800	215854750	5100	5080	5100	5080	94
367	20250227	145700	215375410	5080	5080	5080	5080	1
368	20250227	145600	215370330	5080	5080	5080	5080	12
369	20250227	145500	215309370	5080	5080	5080	5080	0
370	20250227	145400	215309370	5080	5080	5080	5080	0
371	20250227	145300	215309370	5080	5080	5080	5080	0
372	20250227	145200	215309370	5080	5080	5080	5080	0
373	20250227	145100	215309370	5080	5080	5080	5080	0
374	20250227	145000	215309370	5080	5080	5080	5080	0
375	20250227	144900	215309370	5080	5080	5080	5080	0
376	20250227	144800	215309370	5080	5080	5080	5080	0
377	20250227	144700	215309370	5080	5080	5080	5080	0
378	20250227	144600	215309370	5080	5080	5080	5080	0
379	20250227	144500	215309370	5080	5070	5080	5070	764
380	20250227	144400	211435880	5080	5080	5080	5080	0
381	20250227	144300	211435880	5080	5080	5080	5080	27
382	20250227	144200	211298720	5080	5080	5080	5080	100
383	20250227	144100	210790720	5080	5080	5080	5080	0
384	20250227	144000	210790720	5080	5080	5080	5080	0
385	20250227	143900	210790720	5080	5080	5080	5080	10
386	20250227	143800	210739920	5080	5080	5080	5080	0
387	20250227	143700	210739920	5080	5080	5080	5080	0
388	20250227	143600	210739920	5080	5080	5080	5080	0
389	20250227	143500	210739920	5080	5080	5080	5080	0
390	20250227	143400	210739920	5080	5080	5080	5080	2
391	20250227	143300	210729760	5100	5100	5100	5100	0
392	20250227	143200	210729760	5100	5100	5100	5100	0
393	20250227	143100	210729760	5100	5100	5100	5100	0
394	20250227	143000	210729760	5100	5100	5100	5100	1
395	20250227	142900	210724660	5070	5070	5070	5070	0
396	20250227	142800	210724660	5070	5070	5070	5070	842
397	20250227	142700	206455720	5080	5080	5080	5080	177
398	20250227	142600	205556560	5080	5080	5080	5080	0
399	20250227	142500	205556560	5080	5070	5080	5070	926
400	20250227	142400	200861380	5080	5080	5080	5080	47
401	20250227	142300	200622620	5080	5080	5080	5080	440
402	20250227	142200	198387420	5080	5080	5080	5080	20
403	20250227	142100	198285820	5080	5080	5080	5080	0
404	20250227	142000	198285820	5080	5080	5080	5080	50
405	20250227	141900	198031820	5080	5080	5080	5080	0
406	20250227	141800	198031820	5080	5080	5080	5080	0
407	20250227	141700	198031820	5080	5080	5080	5080	0
408	20250227	141600	198031820	5080	5070	5080	5070	73
409	20250227	141500	197661610	5080	5080	5080	5080	0
410	20250227	141400	197661610	5080	5080	5080	5080	1543
411	20250227	141300	189823170	5080	5080	5080	5080	0
412	20250227	141200	189823170	5080	5080	5080	5080	183
413	20250227	141100	188893530	5090	5100	5100	5090	23
414	20250227	141000	188776450	5090	5100	5100	5090	3
415	20250227	140900	188761170	5090	5090	5090	5090	5
416	20250227	140800	188735720	5100	5100	5100	5100	0
417	20250227	140700	188735720	5100	5100	5100	5100	0
418	20250227	140600	188735720	5100	5100	5100	5100	0
419	20250227	140500	188735720	5100	5100	5100	5100	0
420	20250227	140400	188735720	5100	5090	5100	5090	500
421	20250227	140300	186186090	5090	5090	5090	5090	0
422	20250227	140200	186186090	5090	5090	5090	5090	0
423	20250227	140100	186186090	5090	5090	5090	5090	90
424	20250227	140000	185727990	5090	5080	5090	5080	2
425	20250227	135900	185717820	5070	5070	5070	5070	0
426	20250227	135800	185717820	5070	5080	5080	5070	1872
427	20250227	135700	176208780	5080	5080	5080	5080	0
428	20250227	135600	176208780	5080	5080	5080	5080	4
429	20250227	135500	176188460	5080	5080	5080	5080	0
430	20250227	135400	176188460	5080	5080	5080	5080	50
431	20250227	135300	175934460	5080	5080	5080	5080	0
432	20250227	135200	175934460	5080	5080	5080	5080	0
433	20250227	135100	175934460	5080	5080	5080	5080	22
434	20250227	135000	175822700	5080	5080	5080	5080	20
435	20250227	134900	175721100	5080	5080	5080	5080	1
436	20250227	134800	175716020	5080	5080	5080	5080	2
437	20250227	134700	175705860	5090	5090	5090	5090	0
438	20250227	134600	175705860	5090	5090	5090	5090	0
439	20250227	134500	175705860	5090	5080	5090	5080	17
440	20250227	134400	175619340	5070	5070	5070	5070	0
441	20250227	134300	175619340	5070	5070	5070	5070	0
442	20250227	134200	175619340	5070	5070	5070	5070	0
443	20250227	134100	175619340	5070	5070	5070	5070	0
444	20250227	134000	175619340	5070	5070	5070	5070	0
445	20250227	133900	175619340	5070	5070	5070	5070	11
446	20250227	133800	175563570	5080	5080	5080	5080	1
447	20250227	133700	175558490	5080	5080	5080	5080	0
448	20250227	133600	175558490	5080	5080	5080	5080	245
449	20250227	133500	174313890	5100	5100	5100	5100	0
450	20250227	133400	174313890	5100	5100	5100	5100	0
451	20250227	133300	174313890	5100	5100	5100	5100	2
452	20250227	133200	174303690	5120	5120	5120	5120	0
453	20250227	133100	174303690	5120	5090	5130	5090	910
454	20250227	133000	169658760	5080	5080	5080	5080	0
455	20250227	132900	169658760	5080	5080	5080	5080	0
456	20250227	132800	169658760	5080	5080	5080	5080	0
457	20250227	132700	169658760	5080	5080	5080	5080	1
458	20250227	132600	169653680	5070	5070	5070	5070	0
459	20250227	132500	169653680	5070	5070	5070	5070	0
460	20250227	132400	169653680	5070	5070	5070	5070	0
461	20250227	132300	169653680	5070	5070	5070	5070	1
462	20250227	132200	169648610	5070	5070	5070	5070	978
463	20250227	132100	164690150	5070	5070	5070	5070	0
464	20250227	132000	164690150	5070	5070	5070	5070	0
465	20250227	131900	164690150	5070	5070	5070	5070	71
466	20250227	131800	164330180	5070	5070	5070	5070	0
467	20250227	131700	164330180	5070	5070	5070	5070	0
468	20250227	131600	164330180	5070	5070	5070	5070	0
469	20250227	131500	164330180	5070	5070	5070	5070	0
470	20250227	131400	164330180	5070	5070	5070	5070	0
471	20250227	131300	164330180	5070	5070	5070	5070	555
472	20250227	131200	161516330	5070	5070	5070	5070	200
473	20250227	131100	160502330	5080	5080	5080	5080	598
474	20250227	131000	157464490	5090	5090	5090	5090	0
475	20250227	130900	157464490	5090	5090	5090	5090	2
476	20250227	130800	157454310	5090	5090	5100	5090	9
477	20250227	130700	157408490	5100	5100	5100	5100	1
478	20250227	130600	157403390	5080	5080	5080	5080	0
479	20250227	130500	157403390	5080	5080	5080	5080	2
480	20250227	130400	157393230	5070	5070	5070	5070	0
481	20250227	130300	157393230	5070	5070	5070	5070	0
482	20250227	130200	157393230	5070	5070	5070	5070	0
483	20250227	130100	157393230	5070	5080	5100	5070	684
484	20250227	130000	153918730	5090	5090	5090	5090	6
485	20250227	125900	153888190	5090	5090	5090	5090	30
486	20250227	125800	153735490	5100	5100	5100	5100	0
487	20250227	125700	153735490	5100	5090	5100	5090	93
488	20250227	125600	153262110	5080	5080	5080	5080	3
489	20250227	125500	153246870	5080	5080	5080	5080	0
490	20250227	125400	153246870	5080	5080	5080	5080	0
491	20250227	125300	153246870	5080	5080	5080	5080	194
492	20250227	125200	152261350	5100	5100	5100	5100	0
493	20250227	125100	152261350	5100	5100	5100	5100	0
494	20250227	125000	152261350	5100	5100	5100	5100	0
495	20250227	124900	152261350	5100	5100	5100	5100	0
496	20250227	124800	152261350	5100	5100	5100	5100	100
497	20250227	124700	151751350	5100	5100	5100	5100	0
498	20250227	124600	151751350	5100	5100	5100	5100	0
499	20250227	124500	151751350	5100	5100	5100	5100	0
500	20250227	124400	151751350	5100	5100	5100	5100	0
501	20250227	124300	151751350	5100	5100	5100	5100	0
502	20250227	124200	151751350	5100	5100	5100	5100	0
503	20250227	124100	151751350	5100	5100	5100	5100	2
504	20250227	124000	151741150	5110	5110	5110	5110	0
505	20250227	123900	151741150	5110	5110	5110	5110	1
506	20250227	123800	151736040	5070	5090	5090	5070	1927
507	20250227	123700	141955740	5090	5090	5090	5090	0
508	20250227	123600	141955740	5090	5090	5090	5090	700
509	20250227	123500	138392740	5130	5130	5130	5130	0
510	20250227	123400	138392740	5130	5130	5130	5130	0
511	20250227	123300	138392740	5130	5120	5130	5120	4
512	20250227	123200	138372250	5130	5130	5130	5130	6
513	20250227	123100	138341470	5080	5080	5080	5080	100
514	20250227	123000	137833470	5080	5080	5080	5080	0
515	20250227	122900	137833470	5080	5080	5080	5080	0
516	20250227	122800	137833470	5080	5080	5080	5080	0
517	20250227	122700	137833470	5080	5090	5090	5080	300
518	20250227	122600	136309220	5090	5090	5090	5090	0
519	20250227	122500	136309220	5090	5090	5090	5090	64
520	20250227	122400	135983460	5100	5100	5100	5100	0
521	20250227	122300	135983460	5100	5100	5100	5100	270
522	20250227	122200	134606460	5120	5120	5120	5120	0
523	20250227	122100	134606460	5120	5120	5120	5120	3
524	20250227	122000	134591100	5120	5120	5120	5120	0
525	20250227	121900	134591100	5120	5120	5120	5120	0
526	20250227	121800	134591100	5120	5120	5120	5120	0
527	20250227	121700	134591100	5120	5120	5120	5120	19
528	20250227	121600	134493820	5090	5090	5090	5090	0
529	20250227	121500	134493820	5090	5090	5090	5090	38
530	20250227	121400	134300400	5100	5100	5100	5100	20
531	20250227	121300	134198400	5090	5090	5090	5090	0
532	20250227	121200	134198400	5090	5090	5090	5090	0
533	20250227	121100	134198400	5090	5090	5090	5090	0
534	20250227	121000	134198400	5090	5090	5090	5090	0
535	20250227	120900	134198400	5090	5090	5090	5090	0
536	20250227	120800	134198400	5090	5090	5090	5090	0
537	20250227	120700	134198400	5090	5090	5090	5090	0
538	20250227	120600	134198400	5090	5090	5090	5090	0
539	20250227	120500	134198400	5090	5090	5090	5090	0
540	20250227	120400	134198400	5090	5090	5090	5090	2829
541	20250227	120300	119798790	5100	5100	5100	5100	2171
542	20250227	120200	108726690	5130	5130	5130	5130	0
543	20250227	120100	108726690	5130	5130	5130	5130	0
544	20250227	120000	108726690	5130	5130	5130	5130	0
545	20250227	115900	108726690	5130	5130	5130	5130	0
546	20250227	115800	108726690	5130	5130	5130	5130	0
547	20250227	115700	108726690	5130	5130	5130	5130	0
548	20250227	115600	108726690	5130	5130	5130	5130	0
549	20250227	115500	108726690	5130	5130	5130	5130	0
550	20250227	115400	108726690	5130	5130	5130	5130	0
551	20250227	115300	108726690	5130	5130	5130	5130	0
552	20250227	115200	108726690	5130	5130	5130	5130	1
553	20250227	115100	108721560	5130	5130	5130	5130	100
554	20250227	115000	108208560	5130	5130	5130	5130	0
555	20250227	114900	108208560	5130	5130	5130	5130	0
556	20250227	114800	108208560	5130	5130	5130	5130	0
557	20250227	114700	108208560	5130	5130	5130	5130	0
558	20250227	114600	108208560	5130	5130	5130	5130	0
559	20250227	114500	108208560	5130	5130	5130	5130	0
560	20250227	114400	108208560	5130	5130	5130	5130	0
561	20250227	114300	108208560	5130	5130	5130	5130	1
562	20250227	114200	108203430	5090	5090	5090	5090	0
563	20250227	114100	108203430	5090	5090	5090	5090	34
564	20250227	114000	108030370	5100	5100	5100	5100	0
565	20250227	113900	108030370	5100	5100	5100	5100	0
566	20250227	113800	108030370	5100	5100	5100	5100	0
567	20250227	113700	108030370	5100	5100	5100	5100	721
568	20250227	113600	104353270	5100	5100	5100	5100	30
569	20250227	113500	104200270	5100	5100	5100	5100	0
570	20250227	113400	104200270	5100	5100	5100	5100	1
571	20250227	113300	104195170	5140	5140	5140	5140	0
572	20250227	113200	104195170	5140	5140	5140	5140	0
573	20250227	113100	104195170	5140	5140	5140	5140	0
574	20250227	113000	104195170	5140	5140	5140	5140	0
575	20250227	112900	104195170	5140	5140	5140	5140	0
576	20250227	112800	104195170	5140	5140	5140	5140	0
577	20250227	112700	104195170	5140	5140	5140	5140	0
578	20250227	112600	104195170	5140	5140	5140	5140	0
579	20250227	112500	104195170	5140	5140	5140	5140	0
580	20250227	112400	104195170	5140	5140	5140	5140	0
581	20250227	112300	104195170	5140	5140	5140	5140	0
582	20250227	112200	104195170	5140	5140	5140	5140	0
583	20250227	112100	104195170	5140	5140	5140	5140	0
584	20250227	112000	104195170	5140	5140	5140	5140	0
585	20250227	111900	104195170	5140	5120	5140	5120	11
586	20250227	111800	104138760	5100	5100	5100	5100	0
587	20250227	111700	104138760	5100	5100	5100	5100	100
588	20250227	111600	103628760	5130	5130	5130	5130	1
589	20250227	111500	103623630	5130	5130	5130	5130	0
590	20250227	111400	103623630	5130	5130	5130	5130	0
591	20250227	111300	103623630	5130	5130	5130	5130	0
592	20250227	111200	103623630	5130	5130	5130	5130	0
593	20250227	111100	103623630	5130	5130	5130	5130	0
594	20250227	111000	103623630	5130	5130	5130	5130	0
595	20250227	110900	103623630	5130	5130	5130	5130	192
596	20250227	110800	102638670	5130	5130	5130	5130	86
597	20250227	110700	102197490	5130	5130	5130	5130	0
598	20250227	110600	102197490	5130	5120	5130	5120	4
599	20250227	110500	102177000	5100	5100	5100	5100	38
600	20250227	110400	101983200	5100	5100	5100	5100	8
601	20250227	110300	101942400	5100	5100	5100	5100	0
602	20250227	110200	101942400	5100	5100	5100	5100	2
603	20250227	110100	101932200	5100	5100	5100	5100	0
604	20250227	110000	101932200	5100	5130	5130	5100	37
605	20250227	105900	101742900	5130	5130	5130	5130	0
606	20250227	105800	101742900	5130	5130	5130	5130	0
607	20250227	105700	101742900	5130	5130	5130	5130	0
608	20250227	105600	101742900	5130	5130	5130	5130	0
609	20250227	105500	101742900	5130	5130	5130	5130	0
610	20250227	105400	101742900	5130	5130	5130	5130	0
611	20250227	105300	101742900	5130	5130	5130	5130	0
612	20250227	105200	101742900	5130	5130	5130	5130	0
613	20250227	105100	101742900	5130	5130	5130	5090	781
614	20250227	105000	97759460	5100	5100	5100	5100	0
615	20250227	104900	97759460	5100	5120	5120	5100	1507
616	20250227	104800	90061110	5140	5140	5140	5140	0
617	20250227	104700	90061110	5140	5140	5140	5140	0
618	20250227	104600	90061110	5140	5140	5140	5140	0
619	20250227	104500	90061110	5140	5140	5140	5140	0
620	20250227	104400	90061110	5140	5140	5140	5140	0
621	20250227	104300	90061110	5140	5130	5140	5130	2
622	20250227	104200	90050840	5120	5120	5120	5120	0
623	20250227	104100	90050840	5120	5120	5120	5120	4
624	20250227	104000	90030360	5130	5130	5130	5130	0
625	20250227	103900	90030360	5130	5130	5130	5130	0
626	20250227	103800	90030360	5130	5130	5130	5130	0
627	20250227	103700	90030360	5130	5110	5130	5110	497
628	20250227	103600	87487720	5110	5110	5110	5110	598
629	20250227	103500	84431940	5130	5130	5130	5130	1
630	20250227	103400	84426810	5120	5130	5130	5120	699
631	20250227	103300	80847920	5140	5140	5140	5140	0
632	20250227	103200	80847920	5140	5140	5140	5140	2
633	20250227	103100	80837640	5140	5140	5140	5140	0
634	20250227	103000	80837640	5140	5140	5140	5140	0
635	20250227	102900	80837640	5140	5140	5140	5140	0
636	20250227	102800	80837640	5140	5140	5140	5140	0
637	20250227	102700	80837640	5140	5140	5140	5140	3
638	20250227	102600	80822220	5140	5140	5140	5140	0
639	20250227	102500	80822220	5140	5140	5140	5140	0
640	20250227	102400	80822220	5140	5140	5140	5140	0
641	20250227	102300	80822220	5140	5130	5140	5130	4
642	20250227	102200	80801690	5120	5120	5120	5120	100
643	20250227	102100	80289690	5120	5120	5120	5120	0
644	20250227	102000	80289690	5120	5120	5120	5120	57
645	20250227	101900	79997850	5150	5120	5150	5120	356
646	20250227	101800	78175100	5120	5120	5120	5120	59
647	20250227	101700	77873020	5150	5150	5150	5150	0
648	20250227	101600	77873020	5150	5150	5150	5150	0
649	20250227	101500	77873020	5150	5150	5150	5150	0
650	20250227	101400	77873020	5150	5150	5150	5150	0
651	20250227	101300	77873020	5150	5150	5150	5150	0
652	20250227	101200	77873020	5150	5150	5150	5150	1
653	20250227	101100	77867870	5140	5140	5140	5140	389
654	20250227	101000	75868410	5140	5140	5140	5140	0
655	20250227	100900	75868410	5140	5140	5140	5140	1
656	20250227	100800	75863270	5120	5120	5120	5120	63
657	20250227	100700	75540710	5140	5140	5140	5140	0
658	20250227	100600	75540710	5140	5140	5140	5140	0
659	20250227	100500	75540710	5140	5140	5140	5140	0
660	20250227	100400	75540710	5140	5140	5140	5140	196
661	20250227	100300	74533270	5140	5140	5140	5140	0
662	20250227	100200	74533270	5140	5140	5140	5140	0
663	20250227	100100	74533270	5140	5140	5140	5140	0
664	20250227	100000	74533270	5140	5140	5140	5140	0
665	20250227	095900	74533270	5140	5140	5140	5140	1
666	20250227	095800	74528130	5120	5120	5120	5120	0
667	20250227	095700	74528130	5120	5120	5120	5120	50
668	20250227	095600	74272130	5120	5140	5140	5120	251
669	20250227	095500	72986990	5130	5130	5130	5130	74
670	20250227	095400	72607370	5130	5130	5130	5130	1
671	20250227	095300	72602240	5120	5120	5120	5120	0
672	20250227	095200	72602240	5120	5120	5120	5120	17
673	20250227	095100	72515200	5140	5140	5140	5140	0
674	20250227	095000	72515200	5140	5140	5140	5140	0
675	20250227	094900	72515200	5140	5140	5140	5140	0
676	20250227	094800	72515200	5140	5140	5140	5140	0
677	20250227	094700	72515200	5140	5140	5140	5140	50
678	20250227	094600	72258200	5140	5140	5140	5140	2
679	20250227	094500	72247920	5140	5140	5140	5140	1
680	20250227	094400	72242780	5140	5140	5140	5140	3
681	20250227	094300	72227360	5110	5130	5130	5110	200
682	20250227	094200	71203360	5130	5130	5130	5130	500
683	20250227	094100	68638360	5130	5120	5130	5110	1897
684	20250227	094000	58931590	5120	5140	5140	5120	2
685	20250227	093900	58921330	5130	5130	5130	5130	10
686	20250227	093800	58870030	5130	5130	5130	5130	0
687	20250227	093700	58870030	5130	5130	5130	5130	0
688	20250227	093600	58870030	5130	5130	5130	5130	0
689	20250227	093500	58870030	5130	5140	5140	5130	11
690	20250227	093400	58813510	5140	5150	5150	5140	4
691	20250227	093300	58792940	5140	5140	5140	5140	20
692	20250227	093200	58690140	5130	5130	5130	5130	5
693	20250227	093100	58664490	5150	5150	5150	5150	0
694	20250227	093000	58664490	5150	5130	5150	5130	3
695	20250227	092900	58649080	5120	5120	5130	5120	1234
696	20250227	092800	52330800	5130	5130	5130	5130	0
697	20250227	092700	52330800	5130	5140	5140	5130	959
698	20250227	092600	47409560	5150	5150	5150	5150	0
699	20250227	092500	47409560	5150	5160	5160	5150	120
700	20250227	092400	46790420	5130	5130	5130	5130	0
701	20250227	092300	46790420	5130	5150	5150	5130	1000
702	20250227	092200	41651010	5150	5150	5150	5150	0
703	20250227	092100	41651010	5150	5150	5150	5150	0
704	20250227	092000	41651010	5150	5160	5180	5150	284
705	20250227	091900	40186380	5190	5190	5190	5190	0
706	20250227	091800	40186380	5190	5190	5190	5190	0
707	20250227	091700	40186380	5190	5200	5200	5150	20
708	20250227	091600	40082840	5200	5200	5200	5200	0
709	20250227	091500	40082840	5200	5190	5200	5190	8
710	20250227	091400	40041260	5200	5180	5200	5180	3
711	20250227	091300	40025700	5180	5180	5180	5180	1
712	20250227	091200	40020520	5180	5150	5180	5150	1965
713	20250227	091100	29900680	5130	5130	5130	5130	50
714	20250227	091000	29644180	5130	5150	5180	5130	1936
715	20250227	090900	19674250	5150	5150	5150	5150	262
716	20250227	090800	18324950	5180	5180	5180	5180	1
717	20250227	090700	18319770	5160	5160	5160	5160	0
718	20250227	090600	18319770	5160	5160	5160	5160	100
719	20250227	090500	17803770	5150	5150	5150	5150	0
720	20250227	090400	17803770	5150	5150	5150	5150	0
721	20250227	090300	17803770	5150	5150	5150	5150	28
722	20250227	090200	17659570	5180	5160	5180	5160	26
723	20250227	090100	17525390	5180	5180	5180	5180	21
724	20250227	090000	17416610	5180	5260	5260	5180	3357