KissMeData/298540/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211300	202142380	9660	9660	9660	9660	1080
3	20250227	211200	202142380	9660	9660	9660	9660	0
4	20250227	211100	202142380	9660	9660	9660	9660	0
5	20250227	211000	202142380	9660	9660	9660	9660	0
6	20250227	210900	202142380	9660	9660	9660	9660	0
7	20250227	210800	202142380	9660	9660	9660	9660	0
8	20250227	210700	202142380	9660	9660	9660	9660	0
9	20250227	210600	202142380	9660	9660	9660	9660	0
10	20250227	210500	202142380	9660	9660	9660	9660	0
11	20250227	210400	202142380	9660	9660	9660	9660	0
12	20250227	210300	202142380	9660	9660	9660	9660	0
13	20250227	210200	202142380	9660	9660	9660	9660	0
14	20250227	210100	202142380	9660	9660	9660	9660	0
15	20250227	210000	202142380	9660	9660	9660	9660	0
16	20250227	205900	202142380	9660	9660	9660	9660	0
17	20250227	205800	202142380	9660	9660	9660	9660	0
18	20250227	205700	202142380	9660	9660	9660	9660	0
19	20250227	205600	202142380	9660	9660	9660	9660	0
20	20250227	205500	202142380	9660	9660	9660	9660	0
21	20250227	205400	202142380	9660	9660	9660	9660	0
22	20250227	205300	202142380	9660	9660	9660	9660	0
23	20250227	205200	202142380	9660	9660	9660	9660	0
24	20250227	205100	202142380	9660	9660	9660	9660	0
25	20250227	205000	202142380	9660	9660	9660	9660	0
26	20250227	204900	202142380	9660	9660	9660	9660	0
27	20250227	204800	202142380	9660	9660	9660	9660	0
28	20250227	204700	202142380	9660	9660	9660	9660	0
29	20250227	204600	202142380	9660	9660	9660	9660	0
30	20250227	204500	202142380	9660	9660	9660	9660	0
31	20250227	204400	202142380	9660	9660	9660	9660	0
32	20250227	204300	202142380	9660	9660	9660	9660	1080
33	20250227	204200	202142380	9660	9660	9660	9660	0
34	20250227	204100	202142380	9660	9660	9660	9660	0
35	20250227	204000	202142380	9660	9660	9660	9660	0
36	20250227	203900	202142380	9660	9660	9660	9660	0
37	20250227	203800	202142380	9660	9660	9660	9660	0
38	20250227	203700	202142380	9660	9660	9660	9660	0
39	20250227	203600	202142380	9660	9660	9660	9660	0
40	20250227	203500	202142380	9660	9660	9660	9660	0
41	20250227	203400	202142380	9660	9660	9660	9660	0
42	20250227	203300	202142380	9660	9660	9660	9660	0
43	20250227	203200	202142380	9660	9660	9660	9660	0
44	20250227	203100	202142380	9660	9660	9660	9660	0
45	20250227	203000	202142380	9660	9660	9660	9660	0
46	20250227	202900	202142380	9660	9660	9660	9660	0
47	20250227	202800	202142380	9660	9660	9660	9660	0
48	20250227	202700	202142380	9660	9660	9660	9660	0
49	20250227	202600	202142380	9660	9660	9660	9660	0
50	20250227	202500	202142380	9660	9660	9660	9660	0
51	20250227	202400	202142380	9660	9660	9660	9660	0
52	20250227	202300	202142380	9660	9660	9660	9660	0
53	20250227	202200	202142380	9660	9660	9660	9660	0
54	20250227	202100	202142380	9660	9660	9660	9660	0
55	20250227	202000	202142380	9660	9660	9660	9660	0
56	20250227	201900	202142380	9660	9660	9660	9660	0
57	20250227	201800	202142380	9660	9660	9660	9660	0
58	20250227	201700	202142380	9660	9660	9660	9660	0
59	20250227	201600	202142380	9660	9660	9660	9660	0
60	20250227	201500	202142380	9660	9660	9660	9660	0
61	20250227	201400	202142380	9660	9660	9660	9660	0
62	20250227	201300	202142380	9660	9660	9660	9660	1080
63	20250227	201200	202142380	9660	9660	9660	9660	0
64	20250227	201100	202142380	9660	9660	9660	9660	0
65	20250227	201000	202142380	9660	9660	9660	9660	0
66	20250227	200900	202142380	9660	9660	9660	9660	0
67	20250227	200800	202142380	9660	9660	9660	9660	0
68	20250227	200700	202142380	9660	9660	9660	9660	0
69	20250227	200600	202142380	9660	9660	9660	9660	0
70	20250227	200500	202142380	9660	9660	9660	9660	0
71	20250227	200400	202142380	9660	9660	9660	9660	0
72	20250227	200300	202142380	9660	9660	9660	9660	0
73	20250227	200200	202142380	9660	9660	9660	9660	0
74	20250227	200100	202142380	9660	9660	9660	9660	0
75	20250227	200000	202142380	9660	9660	9660	9660	0
76	20250227	195900	202142380	9660	9660	9660	9660	0
77	20250227	195800	202142380	9660	9660	9660	9660	0
78	20250227	195700	202142380	9660	9660	9660	9660	0
79	20250227	195600	202142380	9660	9660	9660	9660	0
80	20250227	195500	202142380	9660	9660	9660	9660	0
81	20250227	195400	202142380	9660	9660	9660	9660	0
82	20250227	195300	202142380	9660	9660	9660	9660	0
83	20250227	195200	202142380	9660	9660	9660	9660	0
84	20250227	195100	202142380	9660	9660	9660	9660	0
85	20250227	195000	202142380	9660	9660	9660	9660	0
86	20250227	194900	202142380	9660	9660	9660	9660	0
87	20250227	194800	202142380	9660	9660	9660	9660	0
88	20250227	194700	202142380	9660	9660	9660	9660	0
89	20250227	194600	202142380	9660	9660	9660	9660	0
90	20250227	194500	202142380	9660	9660	9660	9660	0
91	20250227	194400	202142380	9660	9660	9660	9660	0
92	20250227	194300	202142380	9660	9660	9660	9660	1080
93	20250227	194200	202142380	9660	9660	9660	9660	0
94	20250227	194100	202142380	9660	9660	9660	9660	0
95	20250227	194000	202142380	9660	9660	9660	9660	0
96	20250227	193900	202142380	9660	9660	9660	9660	0
97	20250227	193800	202142380	9660	9660	9660	9660	0
98	20250227	193700	202142380	9660	9660	9660	9660	0
99	20250227	193600	202142380	9660	9660	9660	9660	0
100	20250227	193500	202142380	9660	9660	9660	9660	0
101	20250227	193400	202142380	9660	9660	9660	9660	0
102	20250227	193300	202142380	9660	9660	9660	9660	0
103	20250227	193200	202142380	9660	9660	9660	9660	0
104	20250227	193100	202142380	9660	9660	9660	9660	0
105	20250227	193000	202142380	9660	9660	9660	9660	0
106	20250227	192900	202142380	9660	9660	9660	9660	0
107	20250227	192800	202142380	9660	9660	9660	9660	0
108	20250227	192700	202142380	9660	9660	9660	9660	0
109	20250227	192600	202142380	9660	9660	9660	9660	0
110	20250227	192500	202142380	9660	9660	9660	9660	0
111	20250227	192400	202142380	9660	9660	9660	9660	0
112	20250227	192300	202142380	9660	9660	9660	9660	0
113	20250227	192200	202142380	9660	9660	9660	9660	0
114	20250227	192100	202142380	9660	9660	9660	9660	0
115	20250227	192000	202142380	9660	9660	9660	9660	0
116	20250227	191900	202142380	9660	9660	9660	9660	0
117	20250227	191800	202142380	9660	9660	9660	9660	0
118	20250227	191700	202142380	9660	9660	9660	9660	0
119	20250227	191600	202142380	9660	9660	9660	9660	0
120	20250227	191500	202142380	9660	9660	9660	9660	0
121	20250227	191400	202142380	9660	9660	9660	9660	0
122	20250227	191300	202142380	9660	9660	9660	9660	1080
123	20250227	191200	202142380	9660	9660	9660	9660	0
124	20250227	191100	202142380	9660	9660	9660	9660	0
125	20250227	191000	202142380	9660	9660	9660	9660	0
126	20250227	190900	202142380	9660	9660	9660	9660	0
127	20250227	190800	202142380	9660	9660	9660	9660	0
128	20250227	190700	202142380	9660	9660	9660	9660	0
129	20250227	190600	202142380	9660	9660	9660	9660	0
130	20250227	190500	202142380	9660	9660	9660	9660	0
131	20250227	190400	202142380	9660	9660	9660	9660	0
132	20250227	190300	202142380	9660	9660	9660	9660	0
133	20250227	190200	202142380	9660	9660	9660	9660	0
134	20250227	190100	202142380	9660	9660	9660	9660	0
135	20250227	190000	202142380	9660	9660	9660	9660	0
136	20250227	185900	202142380	9660	9660	9660	9660	0
137	20250227	185800	202142380	9660	9660	9660	9660	0
138	20250227	185700	202142380	9660	9660	9660	9660	0
139	20250227	185600	202142380	9660	9660	9660	9660	0
140	20250227	185500	202142380	9660	9660	9660	9660	0
141	20250227	185400	202142380	9660	9660	9660	9660	0
142	20250227	185300	202142380	9660	9660	9660	9660	0
143	20250227	185200	202142380	9660	9660	9660	9660	0
144	20250227	185100	202142380	9660	9660	9660	9660	0
145	20250227	185000	202142380	9660	9660	9660	9660	0
146	20250227	184900	202142380	9660	9660	9660	9660	0
147	20250227	184800	202142380	9660	9660	9660	9660	0
148	20250227	184700	202142380	9660	9660	9660	9660	0
149	20250227	184600	202142380	9660	9660	9660	9660	0
150	20250227	184500	202142380	9660	9660	9660	9660	0
151	20250227	184400	202142380	9660	9660	9660	9660	0
152	20250227	184300	202142380	9660	9660	9660	9660	1080
153	20250227	184200	202142380	9660	9660	9660	9660	0
154	20250227	184100	202142380	9660	9660	9660	9660	0
155	20250227	184000	202142380	9660	9660	9660	9660	0
156	20250227	183900	202142380	9660	9660	9660	9660	0
157	20250227	183800	202142380	9660	9660	9660	9660	0
158	20250227	183700	202142380	9660	9660	9660	9660	0
159	20250227	183600	202142380	9660	9660	9660	9660	0
160	20250227	183500	202142380	9660	9660	9660	9660	0
161	20250227	183400	202142380	9660	9660	9660	9660	0
162	20250227	183300	202142380	9660	9660	9660	9660	0
163	20250227	183200	202142380	9660	9660	9660	9660	0
164	20250227	183100	202142380	9660	9660	9660	9660	0
165	20250227	183000	202142380	9660	9660	9660	9660	0
166	20250227	182900	202142380	9660	9660	9660	9660	0
167	20250227	182800	202142380	9660	9660	9660	9660	0
168	20250227	182700	202142380	9660	9660	9660	9660	0
169	20250227	182600	202142380	9660	9660	9660	9660	0
170	20250227	182500	202142380	9660	9660	9660	9660	0
171	20250227	182400	202142380	9660	9660	9660	9660	0
172	20250227	182300	202142380	9660	9660	9660	9660	0
173	20250227	182200	202142380	9660	9660	9660	9660	0
174	20250227	182100	202142380	9660	9660	9660	9660	0
175	20250227	182000	202142380	9660	9660	9660	9660	0
176	20250227	181900	202142380	9660	9660	9660	9660	0
177	20250227	181800	202142380	9660	9660	9660	9660	0
178	20250227	181700	202142380	9660	9660	9660	9660	0
179	20250227	181600	202142380	9660	9660	9660	9660	0
180	20250227	181500	202142380	9660	9660	9660	9660	0
181	20250227	181400	202142380	9660	9660	9660	9660	0
182	20250227	181300	202142380	9660	9660	9660	9660	1080
183	20250227	181200	202142380	9660	9660	9660	9660	0
184	20250227	181100	202142380	9660	9660	9660	9660	0
185	20250227	181000	202142380	9660	9660	9660	9660	0
186	20250227	180900	202142380	9660	9660	9660	9660	0
187	20250227	180800	202142380	9660	9660	9660	9660	0
188	20250227	180700	202142380	9660	9660	9660	9660	0
189	20250227	180600	202142380	9660	9660	9660	9660	0
190	20250227	180500	202142380	9660	9660	9660	9660	0
191	20250227	180400	202142380	9660	9660	9660	9660	0
192	20250227	180300	202142380	9660	9660	9660	9660	0
193	20250227	180200	202142380	9660	9660	9660	9660	0
194	20250227	180100	202142380	9660	9660	9660	9660	0
195	20250227	180000	202142380	9660	9660	9660	9660	0
196	20250227	175900	202142380	9660	9660	9660	9660	0
197	20250227	175800	202142380	9660	9660	9660	9660	0
198	20250227	175700	202142380	9660	9660	9660	9660	0
199	20250227	175600	202142380	9660	9660	9660	9660	0
200	20250227	175500	202142380	9660	9660	9660	9660	0
201	20250227	175400	202142380	9660	9660	9660	9660	0
202	20250227	175300	202142380	9660	9660	9660	9660	0
203	20250227	175200	202142380	9660	9660	9660	9660	0
204	20250227	175100	202142380	9660	9660	9660	9660	0
205	20250227	175000	202142380	9660	9660	9660	9660	0
206	20250227	174900	202142380	9660	9660	9660	9660	0
207	20250227	174800	202142380	9660	9660	9660	9660	0
208	20250227	174700	202142380	9660	9660	9660	9660	0
209	20250227	174600	202142380	9660	9660	9660	9660	0
210	20250227	174500	202142380	9660	9660	9660	9660	0
211	20250227	174400	202142380	9660	9660	9660	9660	0
212	20250227	174300	202142380	9660	9660	9660	9660	1080
213	20250227	174200	202142380	9660	9660	9660	9660	0
214	20250227	174100	202142380	9660	9660	9660	9660	0
215	20250227	174000	202142380	9660	9660	9660	9660	0
216	20250227	173900	202142380	9660	9660	9660	9660	0
217	20250227	173800	202142380	9660	9660	9660	9660	0
218	20250227	173700	202142380	9660	9660	9660	9660	0
219	20250227	173600	202142380	9660	9660	9660	9660	0
220	20250227	173500	202142380	9660	9660	9660	9660	0
221	20250227	173400	202142380	9660	9660	9660	9660	0
222	20250227	173300	202142380	9660	9660	9660	9660	0
223	20250227	173200	202142380	9660	9660	9660	9660	0
224	20250227	173100	202142380	9660	9660	9660	9660	0
225	20250227	173000	202142380	9660	9660	9660	9660	0
226	20250227	172900	202142380	9660	9660	9660	9660	0
227	20250227	172800	202142380	9660	9660	9660	9660	0
228	20250227	172700	202142380	9660	9660	9660	9660	0
229	20250227	172600	202142380	9660	9660	9660	9660	0
230	20250227	172500	202142380	9660	9660	9660	9660	0
231	20250227	172400	202142380	9660	9660	9660	9660	0
232	20250227	172300	202142380	9660	9660	9660	9660	0
233	20250227	172200	202142380	9660	9660	9660	9660	0
234	20250227	172100	202142380	9660	9660	9660	9660	0
235	20250227	172000	202142380	9660	9660	9660	9660	0
236	20250227	171900	202142380	9660	9660	9660	9660	0
237	20250227	171800	202142380	9660	9660	9660	9660	0
238	20250227	171700	202142380	9660	9660	9660	9660	0
239	20250227	171600	202142380	9660	9660	9660	9660	0
240	20250227	171500	202142380	9660	9660	9660	9660	0
241	20250227	171400	202142380	9660	9660	9660	9660	0
242	20250227	171300	202142380	9660	9660	9660	9660	1080
243	20250227	171200	202142380	9660	9660	9660	9660	0
244	20250227	171100	202142380	9660	9660	9660	9660	0
245	20250227	171000	202142380	9660	9660	9660	9660	0
246	20250227	170900	202142380	9660	9660	9660	9660	0
247	20250227	170800	202142380	9660	9660	9660	9660	0
248	20250227	170700	202142380	9660	9660	9660	9660	0
249	20250227	170600	202142380	9660	9660	9660	9660	0
250	20250227	170500	202142380	9660	9660	9660	9660	0
251	20250227	170400	202142380	9660	9660	9660	9660	0
252	20250227	170300	202142380	9660	9660	9660	9660	0
253	20250227	170200	202142380	9660	9660	9660	9660	0
254	20250227	170100	202142380	9660	9660	9660	9660	0
255	20250227	170000	202142380	9660	9660	9660	9660	0
256	20250227	165900	202142380	9660	9660	9660	9660	0
257	20250227	165800	202142380	9660	9660	9660	9660	0
258	20250227	165700	202142380	9660	9660	9660	9660	0
259	20250227	165600	202142380	9660	9660	9660	9660	0
260	20250227	165500	202142380	9660	9660	9660	9660	0
261	20250227	165400	202142380	9660	9660	9660	9660	0
262	20250227	165300	202142380	9660	9660	9660	9660	0
263	20250227	165200	202142380	9660	9660	9660	9660	0
264	20250227	165100	202142380	9660	9660	9660	9660	0
265	20250227	165000	202142380	9660	9660	9660	9660	0
266	20250227	164900	202142380	9660	9660	9660	9660	0
267	20250227	164800	202142380	9660	9660	9660	9660	0
268	20250227	164700	202142380	9660	9660	9660	9660	0
269	20250227	164600	202142380	9660	9660	9660	9660	0
270	20250227	164500	202142380	9660	9660	9660	9660	0
271	20250227	164400	202142380	9660	9660	9660	9660	0
272	20250227	164300	202142380	9660	9660	9660	9660	1080
273	20250227	164200	202142380	9660	9660	9660	9660	0
274	20250227	164100	202142380	9660	9660	9660	9660	0
275	20250227	164000	202142380	9660	9660	9660	9660	0
276	20250227	163900	202142380	9660	9660	9660	9660	0
277	20250227	163800	202142380	9660	9660	9660	9660	0
278	20250227	163700	202142380	9660	9660	9660	9660	0
279	20250227	163600	202142380	9660	9660	9660	9660	0
280	20250227	163500	202142380	9660	9660	9660	9660	0
281	20250227	163400	202142380	9660	9660	9660	9660	0
282	20250227	163300	202142380	9660	9660	9660	9660	0
283	20250227	163200	202142380	9660	9660	9660	9660	0
284	20250227	163100	202142380	9660	9660	9660	9660	0
285	20250227	163000	202142380	9660	9660	9660	9660	0
286	20250227	162900	202142380	9660	9660	9660	9660	0
287	20250227	162800	202142380	9660	9660	9660	9660	0
288	20250227	162700	202142380	9660	9660	9660	9660	0
289	20250227	162600	202142380	9660	9660	9660	9660	0
290	20250227	162500	202142380	9660	9660	9660	9660	0
291	20250227	162400	202142380	9660	9660	9660	9660	0
292	20250227	162300	202142380	9660	9660	9660	9660	0
293	20250227	162200	202142380	9660	9660	9660	9660	0
294	20250227	162100	202142380	9660	9660	9660	9660	0
295	20250227	162000	202142380	9660	9660	9660	9660	0
296	20250227	161900	202142380	9660	9660	9660	9660	0
297	20250227	161800	202142380	9660	9660	9660	9660	0
298	20250227	161700	202142380	9660	9660	9660	9660	0
299	20250227	161600	202142380	9660	9660	9660	9660	0
300	20250227	161500	202142380	9660	9660	9660	9660	0
301	20250227	161400	202142380	9660	9660	9660	9660	0
302	20250227	161300	202142380	9660	9660	9660	9660	1080
303	20250227	161200	202142380	9660	9660	9660	9660	0
304	20250227	161100	202142380	9660	9660	9660	9660	0
305	20250227	161000	202142380	9660	9660	9660	9660	0
306	20250227	160900	202142380	9660	9660	9660	9660	0
307	20250227	160800	202142380	9660	9660	9660	9660	0
308	20250227	160700	202142380	9660	9660	9660	9660	0
309	20250227	160600	202142380	9660	9660	9660	9660	0
310	20250227	160500	202142380	9660	9660	9660	9660	0
311	20250227	160400	202142380	9660	9660	9660	9660	0
312	20250227	160300	202142380	9660	9660	9660	9660	0
313	20250227	160200	202142380	9660	9660	9660	9660	0
314	20250227	160100	202142380	9660	9660	9660	9660	0
315	20250227	160000	202142380	9660	9660	9660	9660	0
316	20250227	155900	202142380	9660	9660	9660	9660	0
317	20250227	155800	202142380	9660	9660	9660	9660	0
318	20250227	155700	202142380	9660	9660	9660	9660	0
319	20250227	155600	202142380	9660	9660	9660	9660	0
320	20250227	155500	202142380	9660	9660	9660	9660	0
321	20250227	155400	202142380	9660	9660	9660	9660	0
322	20250227	155300	202142380	9660	9660	9660	9660	0
323	20250227	155200	202142380	9660	9660	9660	9660	0
324	20250227	155100	202142380	9660	9660	9660	9660	0
325	20250227	155000	202142380	9660	9660	9660	9660	0
326	20250227	154900	202142380	9660	9660	9660	9660	0
327	20250227	154800	202142380	9660	9660	9660	9660	0
328	20250227	154700	202142380	9660	9660	9660	9660	0
329	20250227	154600	202142380	9660	9660	9660	9660	0
330	20250227	154500	202142380	9660	9660	9660	9660	0
331	20250227	154400	202142380	9660	9660	9660	9660	0
332	20250227	154300	202142380	9660	9660	9660	9660	1080
333	20250227	154200	202142380	9660	9660	9660	9660	0
334	20250227	154100	202142380	9660	9660	9660	9660	0
335	20250227	154000	202142380	9660	9660	9660	9660	0
336	20250227	153900	202142380	9660	9660	9660	9660	0
337	20250227	153800	202142380	9660	9660	9660	9660	0
338	20250227	153700	202142380	9660	9660	9660	9660	0
339	20250227	153600	202142380	9660	9660	9660	9660	0
340	20250227	153500	202142380	9660	9660	9660	9660	0
341	20250227	153400	202142380	9660	9660	9660	9660	0
342	20250227	153300	202142380	9660	9660	9660	9660	0
343	20250227	153200	202142380	9660	9660	9660	9660	0
344	20250227	153100	202142380	9660	9660	9660	9660	0
345	20250227	153000	202142380	9660	9660	9660	9660	1080
346	20250227	152900	191709580	9660	9660	9660	9660	0
347	20250227	152800	191709580	9660	9660	9660	9660	0
348	20250227	152700	191709580	9660	9660	9660	9660	0
349	20250227	152600	191709580	9660	9660	9660	9660	0
350	20250227	152500	191709580	9660	9660	9660	9660	0
351	20250227	152400	191709580	9660	9660	9660	9660	0
352	20250227	152300	191709580	9660	9660	9660	9660	0
353	20250227	152200	191709580	9660	9660	9660	9660	0
354	20250227	152100	191709580	9660	9660	9660	9660	0
355	20250227	152000	191709580	9660	9660	9660	9660	0
356	20250227	151900	191709580	9660	9660	9660	9640	26
357	20250227	151800	191458480	9660	9660	9660	9660	3
358	20250227	151700	191429500	9660	9660	9660	9660	0
359	20250227	151600	191429500	9660	9630	9660	9630	8
360	20250227	151500	191352430	9660	9630	9670	9630	107
361	20250227	151400	190321950	9670	9670	9670	9630	57
362	20250227	151300	189771520	9620	9630	9670	9620	110
363	20250227	151200	188709360	9670	9670	9670	9630	10
364	20250227	151100	188612940	9660	9620	9660	9620	88
365	20250227	151000	187763320	9660	9660	9660	9620	9
366	20250227	150900	187676660	9620	9620	9630	9620	13
367	20250227	150800	187551570	9660	9620	9660	9620	8
368	20250227	150700	187474570	9660	9630	9660	9630	82
369	20250227	150600	186684850	9660	9640	9660	9640	8
370	20250227	150500	186607710	9660	9640	9660	9630	273
371	20250227	150400	183973450	9650	9660	9660	9650	6
372	20250227	150300	183915540	9650	9650	9670	9650	15
373	20250227	150200	183770750	9670	9670	9670	9650	9
374	20250227	150100	183683860	9650	9670	9670	9650	14
375	20250227	150000	183548720	9640	9630	9670	9630	15
376	20250227	145900	183404160	9700	9630	9700	9600	2562
377	20250227	145800	158673420	9600	9580	9620	9580	3299
378	20250227	145700	126954250	9600	9570	9600	9570	950
379	20250227	145600	117862070	9580	9580	9600	9580	11
380	20250227	145500	117756670	9600	9600	9600	9600	2
381	20250227	145400	117737470	9570	9570	9570	9570	0
382	20250227	145300	117737470	9570	9570	9570	9570	0
383	20250227	145200	117737470	9570	9570	9570	9570	0
384	20250227	145100	117737470	9570	9570	9570	9570	0
385	20250227	145000	117737470	9570	9570	9570	9570	0
386	20250227	144900	117737470	9570	9570	9570	9570	0
387	20250227	144800	117737470	9570	9570	9570	9570	0
388	20250227	144700	117737470	9570	9570	9570	9570	229
389	20250227	144600	115545940	9570	9590	9590	9570	145
390	20250227	144500	114157960	9610	9610	9610	9610	0
391	20250227	144400	114157960	9610	9610	9610	9610	2
392	20250227	144300	114138740	9610	9610	9610	9610	0
393	20250227	144200	114138740	9610	9610	9610	9610	0
394	20250227	144100	114138740	9610	9610	9610	9610	0
395	20250227	144000	114138740	9610	9610	9610	9610	0
396	20250227	143900	114138740	9610	9610	9610	9610	0
397	20250227	143800	114138740	9610	9610	9610	9610	2
398	20250227	143700	114119520	9610	9610	9610	9610	0
399	20250227	143600	114119520	9610	9600	9610	9570	275
400	20250227	143500	111486330	9610	9610	9610	9610	2
401	20250227	143400	111467110	9610	9610	9610	9610	0
402	20250227	143300	111467110	9610	9610	9610	9610	11
403	20250227	143200	111361400	9600	9600	9600	9600	100
404	20250227	143100	110401400	9600	9600	9600	9600	25
405	20250227	143000	110161400	9600	9600	9600	9600	0
406	20250227	142900	110161400	9600	9600	9600	9600	0
407	20250227	142800	110161400	9600	9600	9600	9600	0
408	20250227	142700	110161400	9600	9620	9620	9600	209
409	20250227	142600	108154920	9610	9610	9610	9610	2
410	20250227	142500	108135700	9600	9600	9600	9600	0
411	20250227	142400	108135700	9600	9600	9600	9600	1
412	20250227	142300	108126100	9600	9610	9610	9600	31
413	20250227	142200	107828420	9630	9630	9630	9630	0
414	20250227	142100	107828420	9630	9630	9630	9630	0
415	20250227	142000	107828420	9630	9630	9630	9630	2
416	20250227	141900	107809160	9610	9610	9610	9610	0
417	20250227	141800	107809160	9610	9610	9610	9610	0
418	20250227	141700	107809160	9610	9610	9610	9610	6
419	20250227	141600	107751500	9640	9640	9640	9640	0
420	20250227	141500	107751500	9640	9640	9640	9640	0
421	20250227	141400	107751500	9640	9640	9640	9640	0
422	20250227	141300	107751500	9640	9640	9640	9640	0
423	20250227	141200	107751500	9640	9610	9640	9610	20
424	20250227	141100	107559270	9600	9600	9600	9600	0
425	20250227	141000	107559270	9600	9600	9600	9600	17
426	20250227	140900	107396070	9600	9600	9600	9600	1
427	20250227	140800	107386470	9600	9600	9600	9600	1
428	20250227	140700	107376870	9590	9590	9590	9590	50
429	20250227	140600	106897370	9590	9590	9590	9590	40
430	20250227	140500	106513770	9590	9590	9590	9590	30
431	20250227	140400	106226070	9600	9600	9600	9600	0
432	20250227	140300	106226070	9600	9600	9600	9600	65
433	20250227	140200	105602070	9610	9610	9610	9610	2
434	20250227	140100	105582850	9620	9620	9620	9620	0
435	20250227	140000	105582850	9620	9620	9620	9620	0
436	20250227	135900	105582850	9620	9620	9620	9620	0
437	20250227	135800	105582850	9620	9620	9620	9620	0
438	20250227	135700	105582850	9620	9620	9620	9620	0
439	20250227	135600	105582850	9620	9620	9620	9620	1
440	20250227	135500	105573230	9620	9640	9640	9610	10
441	20250227	135400	105477070	9600	9600	9600	9600	0
442	20250227	135300	105477070	9600	9600	9600	9600	0
443	20250227	135200	105477070	9600	9620	9620	9600	239
444	20250227	135100	103182430	9640	9640	9640	9640	0
445	20250227	135000	103182430	9640	9640	9640	9640	2
446	20250227	134900	103163150	9640	9640	9640	9640	2
447	20250227	134800	103143870	9610	9610	9610	9610	0
448	20250227	134700	103143870	9610	9620	9620	9610	240
449	20250227	134600	100837370	9650	9650	9650	9650	0
450	20250227	134500	100837370	9650	9650	9650	9650	1
451	20250227	134400	100827720	9630	9630	9630	9630	3
452	20250227	134300	100798830	9650	9650	9650	9650	0
453	20250227	134200	100798830	9650	9640	9650	9640	33
454	20250227	134100	100480470	9640	9640	9640	9640	0
455	20250227	134000	100480470	9640	9640	9640	9640	0
456	20250227	133900	100480470	9640	9640	9640	9640	0
457	20250227	133800	100480470	9640	9640	9640	9640	0
458	20250227	133700	100480470	9640	9640	9640	9640	0
459	20250227	133600	100480470	9640	9640	9640	9640	0
460	20250227	133500	100480470	9640	9640	9640	9640	0
461	20250227	133400	100480470	9640	9640	9640	9640	0
462	20250227	133300	100480470	9640	9640	9640	9640	0
463	20250227	133200	100480470	9640	9640	9650	9620	18
464	20250227	133100	100306980	9620	9640	9650	9620	6
465	20250227	133000	100249170	9600	9600	9600	9600	0
466	20250227	132900	100249170	9600	9600	9600	9600	0
467	20250227	132800	100249170	9600	9600	9600	9600	0
468	20250227	132700	100249170	9600	9600	9600	9600	244
469	20250227	132600	97906770	9610	9610	9610	9610	41
470	20250227	132500	97512760	9640	9640	9640	9640	0
471	20250227	132400	97512760	9640	9640	9640	9640	0
472	20250227	132300	97512760	9640	9640	9640	9640	1
473	20250227	132200	97503120	9620	9620	9620	9620	0
474	20250227	132100	97503120	9620	9620	9620	9620	0
475	20250227	132000	97503120	9620	9620	9620	9620	0
476	20250227	131900	97503120	9620	9620	9620	9620	0
477	20250227	131800	97503120	9620	9620	9620	9620	0
478	20250227	131700	97503120	9620	9620	9620	9620	24
479	20250227	131600	97272240	9630	9630	9630	9630	0
480	20250227	131500	97272240	9630	9630	9630	9630	0
481	20250227	131400	97272240	9630	9630	9630	9630	0
482	20250227	131300	97272240	9630	9630	9630	9630	1
483	20250227	131200	97262610	9630	9630	9630	9630	0
484	20250227	131100	97262610	9630	9630	9630	9630	0
485	20250227	131000	97262610	9630	9630	9630	9630	0
486	20250227	130900	97262610	9630	9630	9630	9630	0
487	20250227	130800	97262610	9630	9630	9630	9630	0
488	20250227	130700	97262610	9630	9630	9630	9630	0
489	20250227	130600	97262610	9630	9630	9630	9630	0
490	20250227	130500	97262610	9630	9630	9630	9630	0
491	20250227	130400	97262610	9630	9630	9630	9630	21
492	20250227	130300	97060380	9630	9630	9630	9630	0
493	20250227	130200	97060380	9630	9630	9630	9630	0
494	20250227	130100	97060380	9630	9630	9630	9630	0
495	20250227	130000	97060380	9630	9630	9630	9630	14
496	20250227	125900	96925560	9630	9630	9630	9630	0
497	20250227	125800	96925560	9630	9630	9630	9630	0
498	20250227	125700	96925560	9630	9630	9630	9630	0
499	20250227	125600	96925560	9630	9630	9630	9630	0
500	20250227	125500	96925560	9630	9630	9630	9630	0
501	20250227	125400	96925560	9630	9630	9630	9630	0
502	20250227	125300	96925560	9630	9630	9630	9630	0
503	20250227	125200	96925560	9630	9630	9630	9630	19
504	20250227	125100	96742590	9640	9640	9640	9640	3
505	20250227	125000	96713670	9640	9640	9640	9640	0
506	20250227	124900	96713670	9640	9640	9640	9640	0
507	20250227	124800	96713670	9640	9640	9640	9640	0
508	20250227	124700	96713670	9640	9640	9640	9640	0
509	20250227	124600	96713670	9640	9640	9640	9640	0
510	20250227	124500	96713670	9640	9640	9640	9640	0
511	20250227	124400	96713670	9640	9640	9640	9640	0
512	20250227	124300	96713670	9640	9640	9640	9640	0
513	20250227	124200	96713670	9640	9640	9640	9640	0
514	20250227	124100	96713670	9640	9640	9640	9640	0
515	20250227	124000	96713670	9640	9640	9640	9640	0
516	20250227	123900	96713670	9640	9640	9640	9640	0
517	20250227	123800	96713670	9640	9640	9640	9640	0
518	20250227	123700	96713670	9640	9640	9640	9640	1
519	20250227	123600	96704030	9640	9640	9640	9640	0
520	20250227	123500	96704030	9640	9620	9640	9620	34
521	20250227	123400	96376930	9630	9630	9630	9630	19
522	20250227	123300	96193960	9630	9630	9630	9630	0
523	20250227	123200	96193960	9630	9630	9630	9630	0
524	20250227	123100	96193960	9630	9630	9630	9630	10
525	20250227	123000	96097660	9630	9630	9630	9630	6
526	20250227	122900	96039880	9630	9630	9630	9630	0
527	20250227	122800	96039880	9630	9630	9630	9630	0
528	20250227	122700	96039880	9630	9630	9630	9630	12
529	20250227	122600	95924320	9640	9640	9640	9640	1
530	20250227	122500	95914680	9640	9640	9640	9640	0
531	20250227	122400	95914680	9640	9640	9640	9640	0
532	20250227	122300	95914680	9640	9640	9640	9640	1
533	20250227	122200	95905040	9640	9640	9640	9640	0
534	20250227	122100	95905040	9640	9640	9640	9640	0
535	20250227	122000	95905040	9640	9640	9640	9640	1
536	20250227	121900	95895400	9640	9640	9640	9640	0
537	20250227	121800	95895400	9640	9640	9640	9640	1
538	20250227	121700	95885760	9640	9640	9640	9640	0
539	20250227	121600	95885760	9640	9640	9640	9640	2
540	20250227	121500	95866480	9640	9640	9640	9640	0
541	20250227	121400	95866480	9640	9640	9640	9640	0
542	20250227	121300	95866480	9640	9640	9640	9640	0
543	20250227	121200	95866480	9640	9640	9640	9640	0
544	20250227	121100	95866480	9640	9640	9640	9640	2
545	20250227	121000	95847200	9640	9640	9640	9640	0
546	20250227	120900	95847200	9640	9640	9640	9640	0
547	20250227	120800	95847200	9640	9640	9640	9640	0
548	20250227	120700	95847200	9640	9640	9640	9640	10
549	20250227	120600	95750800	9650	9650	9650	9650	0
550	20250227	120500	95750800	9650	9650	9650	9650	0
551	20250227	120400	95750800	9650	9650	9650	9650	0
552	20250227	120300	95750800	9650	9650	9650	9650	0
553	20250227	120200	95750800	9650	9650	9650	9650	0
554	20250227	120100	95750800	9650	9640	9650	9640	9
555	20250227	120000	95664030	9600	9600	9600	9600	0
556	20250227	115900	95664030	9600	9600	9600	9600	0
557	20250227	115800	95664030	9600	9640	9640	9600	223
558	20250227	115700	93523020	9640	9640	9640	9640	0
559	20250227	115600	93523020	9640	9640	9640	9640	10
560	20250227	115500	93426620	9640	9640	9640	9640	0
561	20250227	115400	93426620	9640	9640	9640	9640	0
562	20250227	115300	93426620	9640	9640	9640	9640	1
563	20250227	115200	93416980	9640	9640	9640	9640	0
564	20250227	115100	93416980	9640	9640	9640	9640	2
565	20250227	115000	93397700	9640	9640	9640	9640	2
566	20250227	114900	93378420	9630	9650	9650	9630	1093
567	20250227	114800	82852110	9660	9660	9660	9660	20
568	20250227	114700	82658910	9660	9660	9660	9660	0
569	20250227	114600	82658910	9660	9660	9660	9660	8
570	20250227	114500	82581630	9670	9670	9670	9670	0
571	20250227	114400	82581630	9670	9670	9670	9670	3
572	20250227	114300	82552620	9670	9670	9670	9670	0
573	20250227	114200	82552620	9670	9670	9670	9670	0
574	20250227	114100	82552620	9670	9670	9670	9670	0
575	20250227	114000	82552620	9670	9670	9670	9670	0
576	20250227	113900	82552620	9670	9670	9670	9670	0
577	20250227	113800	82552620	9670	9670	9670	9670	3
578	20250227	113700	82523610	9660	9660	9660	9660	0
579	20250227	113600	82523610	9660	9660	9660	9660	0
580	20250227	113500	82523610	9660	9660	9660	9660	50
581	20250227	113400	82040610	9660	9660	9660	9660	3
582	20250227	113300	82011630	9660	9650	9660	9650	10
583	20250227	113200	81915120	9660	9650	9660	9650	6
584	20250227	113100	81857210	9610	9610	9610	9610	0
585	20250227	113000	81857210	9610	9610	9610	9610	0
586	20250227	112900	81857210	9610	9610	9610	9610	0
587	20250227	112800	81857210	9610	9610	9610	9610	0
588	20250227	112700	81857210	9610	9610	9610	9610	0
589	20250227	112600	81857210	9610	9610	9610	9610	0
590	20250227	112500	81857210	9610	9610	9610	9610	0
591	20250227	112400	81857210	9610	9610	9610	9610	0
592	20250227	112300	81857210	9610	9610	9610	9610	0
593	20250227	112200	81857210	9610	9610	9610	9610	0
594	20250227	112100	81857210	9610	9610	9610	9610	0
595	20250227	112000	81857210	9610	9630	9630	9610	223
596	20250227	111900	79712920	9650	9650	9650	9650	0
597	20250227	111800	79712920	9650	9650	9650	9650	0
598	20250227	111700	79712920	9650	9650	9650	9650	11
599	20250227	111600	79606770	9650	9650	9650	9650	2
600	20250227	111500	79587470	9660	9660	9660	9660	0
601	20250227	111400	79587470	9660	9660	9660	9660	0
602	20250227	111300	79587470	9660	9660	9660	9660	0
603	20250227	111200	79587470	9660	9660	9660	9660	1
604	20250227	111100	79577810	9660	9660	9660	9660	10
605	20250227	111000	79481210	9660	9660	9660	9660	10
606	20250227	110900	79384610	9600	9600	9600	9600	0
607	20250227	110800	79384610	9600	9600	9600	9600	0
608	20250227	110700	79384610	9600	9600	9600	9600	0
609	20250227	110600	79384610	9600	9600	9600	9600	0
610	20250227	110500	79384610	9600	9600	9600	9600	0
611	20250227	110400	79384610	9600	9600	9600	9600	0
612	20250227	110300	79384610	9600	9600	9600	9600	0
613	20250227	110200	79384610	9600	9600	9600	9600	0
614	20250227	110100	79384610	9600	9640	9640	9600	110
615	20250227	110000	78328000	9650	9680	9680	9650	18
616	20250227	105900	78154010	9700	9700	9700	9700	0
617	20250227	105800	78154010	9700	9690	9700	9690	52
618	20250227	105700	77649680	9700	9670	9700	9670	20
619	20250227	105600	77456130	9670	9670	9670	9670	0
620	20250227	105500	77456130	9670	9670	9670	9670	3
621	20250227	105400	77427120	9650	9650	9650	9650	0
622	20250227	105300	77427120	9650	9650	9650	9650	0
623	20250227	105200	77427120	9650	9650	9650	9650	0
624	20250227	105100	77427120	9650	9650	9650	9650	6
625	20250227	105000	77369220	9670	9670	9670	9670	0
626	20250227	104900	77369220	9670	9670	9670	9670	0
627	20250227	104800	77369220	9670	9670	9670	9670	0
628	20250227	104700	77369220	9670	9670	9670	9670	0
629	20250227	104600	77369220	9670	9670	9670	9670	0
630	20250227	104500	77369220	9670	9670	9670	9670	0
631	20250227	104400	77369220	9670	9710	9710	9670	13
632	20250227	104300	77243280	9710	9710	9710	9710	7
633	20250227	104200	77175310	9730	9730	9730	9730	0
634	20250227	104100	77175310	9730	9730	9730	9730	0
635	20250227	104000	77175310	9730	9730	9730	9730	0
636	20250227	103900	77175310	9730	9730	9730	9730	2
637	20250227	103800	77155850	9730	9730	9730	9730	0
638	20250227	103700	77155850	9730	9730	9730	9690	28
639	20250227	103600	76883610	9720	9720	9720	9720	269
640	20250227	103500	74268930	9720	9720	9720	9700	212
641	20250227	103400	72208790	9720	9720	9720	9680	220
642	20250227	103300	70070760	9700	9660	9700	9660	3310
643	20250227	103200	37991190	9670	9670	9670	9670	0
644	20250227	103100	37991190	9670	9670	9670	9670	3
645	20250227	103000	37962180	9670	9670	9670	9670	0
646	20250227	102900	37962180	9670	9670	9670	9670	0
647	20250227	102800	37962180	9670	9670	9670	9670	4
648	20250227	102700	37923500	9670	9670	9670	9670	3
649	20250227	102600	37894490	9670	9670	9670	9670	0
650	20250227	102500	37894490	9670	9670	9670	9670	0
651	20250227	102400	37894490	9670	9670	9670	9670	0
652	20250227	102300	37894490	9670	9670	9670	9670	4
653	20250227	102200	37855810	9670	9660	9670	9660	111
654	20250227	102100	36783540	9670	9670	9670	9670	0
655	20250227	102000	36783540	9670	9670	9670	9670	0
656	20250227	101900	36783540	9670	9660	9670	9660	30
657	20250227	101800	36493710	9660	9660	9660	9660	0
658	20250227	101700	36493710	9660	9660	9660	9660	3
659	20250227	101600	36464730	9660	9660	9660	9660	1
660	20250227	101500	36455070	9660	9660	9660	9660	0
661	20250227	101400	36455070	9660	9660	9660	9660	3
662	20250227	101300	36426090	9660	9660	9660	9660	0
663	20250227	101200	36426090	9660	9660	9660	9660	0
664	20250227	101100	36426090	9660	9660	9660	9660	2
665	20250227	101000	36406770	9660	9660	9660	9660	0
666	20250227	100900	36406770	9660	9660	9660	9660	0
667	20250227	100800	36406770	9660	9660	9660	9660	2
668	20250227	100700	36387450	9660	9660	9660	9660	0
669	20250227	100600	36387450	9660	9660	9660	9660	51
670	20250227	100500	35894790	9670	9670	9670	9670	3
671	20250227	100400	35865780	9670	9670	9670	9670	0
672	20250227	100300	35865780	9670	9670	9670	9670	8
673	20250227	100200	35788420	9680	9680	9680	9680	1
674	20250227	100100	35778740	9610	9610	9620	9600	539
675	20250227	100000	30598960	9620	9650	9650	9620	14
676	20250227	095900	30464030	9670	9670	9670	9670	0
677	20250227	095800	30464030	9670	9670	9670	9670	0
678	20250227	095700	30464030	9670	9670	9670	9670	8
679	20250227	095600	30386670	9680	9680	9680	9680	0
680	20250227	095500	30386670	9680	9680	9680	9680	0
681	20250227	095400	30386670	9680	9680	9680	9680	0
682	20250227	095300	30386670	9680	9680	9680	9680	0
683	20250227	095200	30386670	9680	9680	9680	9680	0
684	20250227	095100	30386670	9680	9680	9680	9680	0
685	20250227	095000	30386670	9680	9680	9680	9680	0
686	20250227	094900	30386670	9680	9680	9680	9680	0
687	20250227	094800	30386670	9680	9680	9680	9680	0
688	20250227	094700	30386670	9680	9680	9680	9680	2
689	20250227	094600	30367310	9680	9680	9680	9680	2
690	20250227	094500	30347950	9680	9680	9680	9680	8
691	20250227	094400	30270510	9680	9680	9680	9670	111
692	20250227	094300	29197030	9670	9670	9670	9670	0
693	20250227	094200	29197030	9670	9670	9670	9670	0
694	20250227	094100	29197030	9670	9670	9670	9670	0
695	20250227	094000	29197030	9670	9670	9670	9670	0
696	20250227	093900	29197030	9670	9670	9670	9670	0
697	20250227	093800	29197030	9670	9670	9670	9670	0
698	20250227	093700	29197030	9670	9670	9670	9670	2
699	20250227	093600	29177690	9670	9670	9670	9670	300
700	20250227	093500	26276690	9670	9670	9670	9670	5
701	20250227	093400	26228340	9670	9670	9670	9670	0
702	20250227	093300	26228340	9670	9670	9670	9670	0
703	20250227	093200	26228340	9670	9670	9670	9670	0
704	20250227	093100	26228340	9670	9670	9670	9670	2
705	20250227	093000	26209000	9670	9670	9670	9670	2
706	20250227	092900	26189660	9670	9650	9680	9630	906
707	20250227	092800	17463290	9680	9650	9680	9630	214
708	20250227	092700	15402150	9680	9640	9680	9640	17
709	20250227	092600	15238190	9650	9650	9650	9650	20
710	20250227	092500	15045190	9650	9650	9650	9650	7
711	20250227	092400	14977640	9650	9650	9650	9650	0
712	20250227	092300	14977640	9650	9650	9650	9650	1
713	20250227	092200	14967990	9650	9650	9650	9650	1
714	20250227	092100	14958340	9680	9680	9680	9680	0
715	20250227	092000	14958340	9680	9680	9680	9680	0
716	20250227	091900	14958340	9680	9680	9680	9680	0
717	20250227	091800	14958340	9680	9680	9680	9680	0
718	20250227	091700	14958340	9680	9680	9680	9680	0
719	20250227	091600	14958340	9680	9680	9680	9680	2
720	20250227	091500	14938980	9680	9680	9680	9680	1
721	20250227	091400	14929300	9650	9680	9680	9650	9
722	20250227	091300	14842380	9650	9640	9680	9640	19
723	20250227	091200	14659070	9650	9690	9690	9640	20
724	20250227	091100	14466100	9690	9640	9700	9640	37
725	20250227	091000	14108060	9640	9640	9640	9640	0
726	20250227	090900	14108060	9640	9650	9650	9640	1053
727	20250227	090800	3956770	9650	9650	9650	9650	6
728	20250227	090700	3898870	9650	9650	9650	9650	0
729	20250227	090600	3898870	9650	9650	9650	9650	0
730	20250227	090500	3898870	9650	9650	9650	9650	0
731	20250227	090400	3898870	9650	9650	9650	9650	0
732	20250227	090300	3898870	9650	9650	9650	9650	171
733	20250227	090200	2248720	9640	9640	9640	9640	1
734	20250227	090100	2239080	9650	9640	9650	9640	3
735	20250227	090000	2210150	9640	9700	9700	9640	229