KissMeData/347890/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	212600	42550790	5470	5470	5470	5470	362
3	20250227	212500	42550790	5470	5470	5470	5470	0
4	20250227	212400	42550790	5470	5470	5470	5470	0
5	20250227	212300	42550790	5470	5470	5470	5470	0
6	20250227	212200	42550790	5470	5470	5470	5470	0
7	20250227	212100	42550790	5470	5470	5470	5470	0
8	20250227	212000	42550790	5470	5470	5470	5470	0
9	20250227	211900	42550790	5470	5470	5470	5470	0
10	20250227	211800	42550790	5470	5470	5470	5470	0
11	20250227	211700	42550790	5470	5470	5470	5470	0
12	20250227	211600	42550790	5470	5470	5470	5470	0
13	20250227	211500	42550790	5470	5470	5470	5470	0
14	20250227	211400	42550790	5470	5470	5470	5470	0
15	20250227	211300	42550790	5470	5470	5470	5470	0
16	20250227	211200	42550790	5470	5470	5470	5470	0
17	20250227	211100	42550790	5470	5470	5470	5470	0
18	20250227	211000	42550790	5470	5470	5470	5470	0
19	20250227	210900	42550790	5470	5470	5470	5470	0
20	20250227	210800	42550790	5470	5470	5470	5470	0
21	20250227	210700	42550790	5470	5470	5470	5470	0
22	20250227	210600	42550790	5470	5470	5470	5470	0
23	20250227	210500	42550790	5470	5470	5470	5470	0
24	20250227	210400	42550790	5470	5470	5470	5470	0
25	20250227	210300	42550790	5470	5470	5470	5470	0
26	20250227	210200	42550790	5470	5470	5470	5470	0
27	20250227	210100	42550790	5470	5470	5470	5470	0
28	20250227	210000	42550790	5470	5470	5470	5470	0
29	20250227	205900	42550790	5470	5470	5470	5470	0
30	20250227	205800	42550790	5470	5470	5470	5470	0
31	20250227	205700	42550790	5470	5470	5470	5470	0
32	20250227	205600	42550790	5470	5470	5470	5470	362
33	20250227	205500	42550790	5470	5470	5470	5470	0
34	20250227	205400	42550790	5470	5470	5470	5470	0
35	20250227	205300	42550790	5470	5470	5470	5470	0
36	20250227	205200	42550790	5470	5470	5470	5470	0
37	20250227	205100	42550790	5470	5470	5470	5470	0
38	20250227	205000	42550790	5470	5470	5470	5470	0
39	20250227	204900	42550790	5470	5470	5470	5470	0
40	20250227	204800	42550790	5470	5470	5470	5470	0
41	20250227	204700	42550790	5470	5470	5470	5470	0
42	20250227	204600	42550790	5470	5470	5470	5470	0
43	20250227	204500	42550790	5470	5470	5470	5470	0
44	20250227	204400	42550790	5470	5470	5470	5470	0
45	20250227	204300	42550790	5470	5470	5470	5470	0
46	20250227	204200	42550790	5470	5470	5470	5470	0
47	20250227	204100	42550790	5470	5470	5470	5470	0
48	20250227	204000	42550790	5470	5470	5470	5470	0
49	20250227	203900	42550790	5470	5470	5470	5470	0
50	20250227	203800	42550790	5470	5470	5470	5470	0
51	20250227	203700	42550790	5470	5470	5470	5470	0
52	20250227	203600	42550790	5470	5470	5470	5470	0
53	20250227	203500	42550790	5470	5470	5470	5470	0
54	20250227	203400	42550790	5470	5470	5470	5470	0
55	20250227	203300	42550790	5470	5470	5470	5470	0
56	20250227	203200	42550790	5470	5470	5470	5470	0
57	20250227	203100	42550790	5470	5470	5470	5470	0
58	20250227	203000	42550790	5470	5470	5470	5470	0
59	20250227	202900	42550790	5470	5470	5470	5470	0
60	20250227	202800	42550790	5470	5470	5470	5470	0
61	20250227	202700	42550790	5470	5470	5470	5470	0
62	20250227	202600	42550790	5470	5470	5470	5470	362
63	20250227	202500	42550790	5470	5470	5470	5470	0
64	20250227	202400	42550790	5470	5470	5470	5470	0
65	20250227	202300	42550790	5470	5470	5470	5470	0
66	20250227	202200	42550790	5470	5470	5470	5470	0
67	20250227	202100	42550790	5470	5470	5470	5470	0
68	20250227	202000	42550790	5470	5470	5470	5470	0
69	20250227	201900	42550790	5470	5470	5470	5470	0
70	20250227	201800	42550790	5470	5470	5470	5470	0
71	20250227	201700	42550790	5470	5470	5470	5470	0
72	20250227	201600	42550790	5470	5470	5470	5470	0
73	20250227	201500	42550790	5470	5470	5470	5470	0
74	20250227	201400	42550790	5470	5470	5470	5470	0
75	20250227	201300	42550790	5470	5470	5470	5470	0
76	20250227	201200	42550790	5470	5470	5470	5470	0
77	20250227	201100	42550790	5470	5470	5470	5470	0
78	20250227	201000	42550790	5470	5470	5470	5470	0
79	20250227	200900	42550790	5470	5470	5470	5470	0
80	20250227	200800	42550790	5470	5470	5470	5470	0
81	20250227	200700	42550790	5470	5470	5470	5470	0
82	20250227	200600	42550790	5470	5470	5470	5470	0
83	20250227	200500	42550790	5470	5470	5470	5470	0
84	20250227	200400	42550790	5470	5470	5470	5470	0
85	20250227	200300	42550790	5470	5470	5470	5470	0
86	20250227	200200	42550790	5470	5470	5470	5470	0
87	20250227	200100	42550790	5470	5470	5470	5470	0
88	20250227	200000	42550790	5470	5470	5470	5470	0
89	20250227	195900	42550790	5470	5470	5470	5470	0
90	20250227	195800	42550790	5470	5470	5470	5470	0
91	20250227	195700	42550790	5470	5470	5470	5470	0
92	20250227	195600	42550790	5470	5470	5470	5470	362
93	20250227	195500	42550790	5470	5470	5470	5470	0
94	20250227	195400	42550790	5470	5470	5470	5470	0
95	20250227	195300	42550790	5470	5470	5470	5470	0
96	20250227	195200	42550790	5470	5470	5470	5470	0
97	20250227	195100	42550790	5470	5470	5470	5470	0
98	20250227	195000	42550790	5470	5470	5470	5470	0
99	20250227	194900	42550790	5470	5470	5470	5470	0
100	20250227	194800	42550790	5470	5470	5470	5470	0
101	20250227	194700	42550790	5470	5470	5470	5470	0
102	20250227	194600	42550790	5470	5470	5470	5470	0
103	20250227	194500	42550790	5470	5470	5470	5470	0
104	20250227	194400	42550790	5470	5470	5470	5470	0
105	20250227	194300	42550790	5470	5470	5470	5470	0
106	20250227	194200	42550790	5470	5470	5470	5470	0
107	20250227	194100	42550790	5470	5470	5470	5470	0
108	20250227	194000	42550790	5470	5470	5470	5470	0
109	20250227	193900	42550790	5470	5470	5470	5470	0
110	20250227	193800	42550790	5470	5470	5470	5470	0
111	20250227	193700	42550790	5470	5470	5470	5470	0
112	20250227	193600	42550790	5470	5470	5470	5470	0
113	20250227	193500	42550790	5470	5470	5470	5470	0
114	20250227	193400	42550790	5470	5470	5470	5470	0
115	20250227	193300	42550790	5470	5470	5470	5470	0
116	20250227	193200	42550790	5470	5470	5470	5470	0
117	20250227	193100	42550790	5470	5470	5470	5470	0
118	20250227	193000	42550790	5470	5470	5470	5470	0
119	20250227	192900	42550790	5470	5470	5470	5470	0
120	20250227	192800	42550790	5470	5470	5470	5470	0
121	20250227	192700	42550790	5470	5470	5470	5470	0
122	20250227	192600	42550790	5470	5470	5470	5470	362
123	20250227	192500	42550790	5470	5470	5470	5470	0
124	20250227	192400	42550790	5470	5470	5470	5470	0
125	20250227	192300	42550790	5470	5470	5470	5470	0
126	20250227	192200	42550790	5470	5470	5470	5470	0
127	20250227	192100	42550790	5470	5470	5470	5470	0
128	20250227	192000	42550790	5470	5470	5470	5470	0
129	20250227	191900	42550790	5470	5470	5470	5470	0
130	20250227	191800	42550790	5470	5470	5470	5470	0
131	20250227	191700	42550790	5470	5470	5470	5470	0
132	20250227	191600	42550790	5470	5470	5470	5470	0
133	20250227	191500	42550790	5470	5470	5470	5470	0
134	20250227	191400	42550790	5470	5470	5470	5470	0
135	20250227	191300	42550790	5470	5470	5470	5470	0
136	20250227	191200	42550790	5470	5470	5470	5470	0
137	20250227	191100	42550790	5470	5470	5470	5470	0
138	20250227	191000	42550790	5470	5470	5470	5470	0
139	20250227	190900	42550790	5470	5470	5470	5470	0
140	20250227	190800	42550790	5470	5470	5470	5470	0
141	20250227	190700	42550790	5470	5470	5470	5470	0
142	20250227	190600	42550790	5470	5470	5470	5470	0
143	20250227	190500	42550790	5470	5470	5470	5470	0
144	20250227	190400	42550790	5470	5470	5470	5470	0
145	20250227	190300	42550790	5470	5470	5470	5470	0
146	20250227	190200	42550790	5470	5470	5470	5470	0
147	20250227	190100	42550790	5470	5470	5470	5470	0
148	20250227	190000	42550790	5470	5470	5470	5470	0
149	20250227	185900	42550790	5470	5470	5470	5470	0
150	20250227	185800	42550790	5470	5470	5470	5470	0
151	20250227	185700	42550790	5470	5470	5470	5470	0
152	20250227	185600	42550790	5470	5470	5470	5470	362
153	20250227	185500	42550790	5470	5470	5470	5470	0
154	20250227	185400	42550790	5470	5470	5470	5470	0
155	20250227	185300	42550790	5470	5470	5470	5470	0
156	20250227	185200	42550790	5470	5470	5470	5470	0
157	20250227	185100	42550790	5470	5470	5470	5470	0
158	20250227	185000	42550790	5470	5470	5470	5470	0
159	20250227	184900	42550790	5470	5470	5470	5470	0
160	20250227	184800	42550790	5470	5470	5470	5470	0
161	20250227	184700	42550790	5470	5470	5470	5470	0
162	20250227	184600	42550790	5470	5470	5470	5470	0
163	20250227	184500	42550790	5470	5470	5470	5470	0
164	20250227	184400	42550790	5470	5470	5470	5470	0
165	20250227	184300	42550790	5470	5470	5470	5470	0
166	20250227	184200	42550790	5470	5470	5470	5470	0
167	20250227	184100	42550790	5470	5470	5470	5470	0
168	20250227	184000	42550790	5470	5470	5470	5470	0
169	20250227	183900	42550790	5470	5470	5470	5470	0
170	20250227	183800	42550790	5470	5470	5470	5470	0
171	20250227	183700	42550790	5470	5470	5470	5470	0
172	20250227	183600	42550790	5470	5470	5470	5470	0
173	20250227	183500	42550790	5470	5470	5470	5470	0
174	20250227	183400	42550790	5470	5470	5470	5470	0
175	20250227	183300	42550790	5470	5470	5470	5470	0
176	20250227	183200	42550790	5470	5470	5470	5470	0
177	20250227	183100	42550790	5470	5470	5470	5470	0
178	20250227	183000	42550790	5470	5470	5470	5470	0
179	20250227	182900	42550790	5470	5470	5470	5470	0
180	20250227	182800	42550790	5470	5470	5470	5470	0
181	20250227	182700	42550790	5470	5470	5470	5470	0
182	20250227	182600	42550790	5470	5470	5470	5470	362
183	20250227	182500	42550790	5470	5470	5470	5470	0
184	20250227	182400	42550790	5470	5470	5470	5470	0
185	20250227	182300	42550790	5470	5470	5470	5470	0
186	20250227	182200	42550790	5470	5470	5470	5470	0
187	20250227	182100	42550790	5470	5470	5470	5470	0
188	20250227	182000	42550790	5470	5470	5470	5470	0
189	20250227	181900	42550790	5470	5470	5470	5470	0
190	20250227	181800	42550790	5470	5470	5470	5470	0
191	20250227	181700	42550790	5470	5470	5470	5470	0
192	20250227	181600	42550790	5470	5470	5470	5470	0
193	20250227	181500	42550790	5470	5470	5470	5470	0
194	20250227	181400	42550790	5470	5470	5470	5470	0
195	20250227	181300	42550790	5470	5470	5470	5470	0
196	20250227	181200	42550790	5470	5470	5470	5470	0
197	20250227	181100	42550790	5470	5470	5470	5470	0
198	20250227	181000	42550790	5470	5470	5470	5470	0
199	20250227	180900	42550790	5470	5470	5470	5470	0
200	20250227	180800	42550790	5470	5470	5470	5470	0
201	20250227	180700	42550790	5470	5470	5470	5470	0
202	20250227	180600	42550790	5470	5470	5470	5470	0
203	20250227	180500	42550790	5470	5470	5470	5470	0
204	20250227	180400	42550790	5470	5470	5470	5470	0
205	20250227	180300	42550790	5470	5470	5470	5470	0
206	20250227	180200	42550790	5470	5470	5470	5470	0
207	20250227	180100	42550790	5470	5470	5470	5470	0
208	20250227	180000	42550790	5470	5470	5470	5470	0
209	20250227	175900	42550790	5470	5470	5470	5470	0
210	20250227	175800	42550790	5470	5470	5470	5470	0
211	20250227	175700	42550790	5470	5470	5470	5470	0
212	20250227	175600	42550790	5470	5470	5470	5470	362
213	20250227	175500	42550790	5470	5470	5470	5470	0
214	20250227	175400	42550790	5470	5470	5470	5470	0
215	20250227	175300	42550790	5470	5470	5470	5470	0
216	20250227	175200	42550790	5470	5470	5470	5470	0
217	20250227	175100	42550790	5470	5470	5470	5470	0
218	20250227	175000	42550790	5470	5470	5470	5470	0
219	20250227	174900	42550790	5470	5470	5470	5470	0
220	20250227	174800	42550790	5470	5470	5470	5470	0
221	20250227	174700	42550790	5470	5470	5470	5470	0
222	20250227	174600	42550790	5470	5470	5470	5470	0
223	20250227	174500	42550790	5470	5470	5470	5470	0
224	20250227	174400	42550790	5470	5470	5470	5470	0
225	20250227	174300	42550790	5470	5470	5470	5470	0
226	20250227	174200	42550790	5470	5470	5470	5470	0
227	20250227	174100	42550790	5470	5470	5470	5470	0
228	20250227	174000	42550790	5470	5470	5470	5470	0
229	20250227	173900	42550790	5470	5470	5470	5470	0
230	20250227	173800	42550790	5470	5470	5470	5470	0
231	20250227	173700	42550790	5470	5470	5470	5470	0
232	20250227	173600	42550790	5470	5470	5470	5470	0
233	20250227	173500	42550790	5470	5470	5470	5470	0
234	20250227	173400	42550790	5470	5470	5470	5470	0
235	20250227	173300	42550790	5470	5470	5470	5470	0
236	20250227	173200	42550790	5470	5470	5470	5470	0
237	20250227	173100	42550790	5470	5470	5470	5470	0
238	20250227	173000	42550790	5470	5470	5470	5470	0
239	20250227	172900	42550790	5470	5470	5470	5470	0
240	20250227	172800	42550790	5470	5470	5470	5470	0
241	20250227	172700	42550790	5470	5470	5470	5470	0
242	20250227	172600	42550790	5470	5470	5470	5470	362
243	20250227	172500	42550790	5470	5470	5470	5470	0
244	20250227	172400	42550790	5470	5470	5470	5470	0
245	20250227	172300	42550790	5470	5470	5470	5470	0
246	20250227	172200	42550790	5470	5470	5470	5470	0
247	20250227	172100	42550790	5470	5470	5470	5470	0
248	20250227	172000	42550790	5470	5470	5470	5470	0
249	20250227	171900	42550790	5470	5470	5470	5470	0
250	20250227	171800	42550790	5470	5470	5470	5470	0
251	20250227	171700	42550790	5470	5470	5470	5470	0
252	20250227	171600	42550790	5470	5470	5470	5470	0
253	20250227	171500	42550790	5470	5470	5470	5470	0
254	20250227	171400	42550790	5470	5470	5470	5470	0
255	20250227	171300	42550790	5470	5470	5470	5470	0
256	20250227	171200	42550790	5470	5470	5470	5470	0
257	20250227	171100	42550790	5470	5470	5470	5470	0
258	20250227	171000	42550790	5470	5470	5470	5470	0
259	20250227	170900	42550790	5470	5470	5470	5470	0
260	20250227	170800	42550790	5470	5470	5470	5470	0
261	20250227	170700	42550790	5470	5470	5470	5470	0
262	20250227	170600	42550790	5470	5470	5470	5470	0
263	20250227	170500	42550790	5470	5470	5470	5470	0
264	20250227	170400	42550790	5470	5470	5470	5470	0
265	20250227	170300	42550790	5470	5470	5470	5470	0
266	20250227	170200	42550790	5470	5470	5470	5470	0
267	20250227	170100	42550790	5470	5470	5470	5470	0
268	20250227	170000	42550790	5470	5470	5470	5470	0
269	20250227	165900	42550790	5470	5470	5470	5470	0
270	20250227	165800	42550790	5470	5470	5470	5470	0
271	20250227	165700	42550790	5470	5470	5470	5470	0
272	20250227	165600	42550790	5470	5470	5470	5470	362
273	20250227	165500	42550790	5470	5470	5470	5470	0
274	20250227	165400	42550790	5470	5470	5470	5470	0
275	20250227	165300	42550790	5470	5470	5470	5470	0
276	20250227	165200	42550790	5470	5470	5470	5470	0
277	20250227	165100	42550790	5470	5470	5470	5470	0
278	20250227	165000	42550790	5470	5470	5470	5470	0
279	20250227	164900	42550790	5470	5470	5470	5470	0
280	20250227	164800	42550790	5470	5470	5470	5470	0
281	20250227	164700	42550790	5470	5470	5470	5470	0
282	20250227	164600	42550790	5470	5470	5470	5470	0
283	20250227	164500	42550790	5470	5470	5470	5470	0
284	20250227	164400	42550790	5470	5470	5470	5470	0
285	20250227	164300	42550790	5470	5470	5470	5470	0
286	20250227	164200	42550790	5470	5470	5470	5470	0
287	20250227	164100	42550790	5470	5470	5470	5470	0
288	20250227	164000	42550790	5470	5470	5470	5470	0
289	20250227	163900	42550790	5470	5470	5470	5470	0
290	20250227	163800	42550790	5470	5470	5470	5470	0
291	20250227	163700	42550790	5470	5470	5470	5470	0
292	20250227	163600	42550790	5470	5470	5470	5470	0
293	20250227	163500	42550790	5470	5470	5470	5470	0
294	20250227	163400	42550790	5470	5470	5470	5470	0
295	20250227	163300	42550790	5470	5470	5470	5470	0
296	20250227	163200	42550790	5470	5470	5470	5470	0
297	20250227	163100	42550790	5470	5470	5470	5470	0
298	20250227	163000	42550790	5470	5470	5470	5470	0
299	20250227	162900	42550790	5470	5470	5470	5470	0
300	20250227	162800	42550790	5470	5470	5470	5470	0
301	20250227	162700	42550790	5470	5470	5470	5470	0
302	20250227	162600	42550790	5470	5470	5470	5470	362
303	20250227	162500	42550790	5470	5470	5470	5470	0
304	20250227	162400	42550790	5470	5470	5470	5470	0
305	20250227	162300	42550790	5470	5470	5470	5470	0
306	20250227	162200	42550790	5470	5470	5470	5470	0
307	20250227	162100	42550790	5470	5470	5470	5470	0
308	20250227	162000	42550790	5470	5470	5470	5470	0
309	20250227	161900	42550790	5470	5470	5470	5470	0
310	20250227	161800	42550790	5470	5470	5470	5470	0
311	20250227	161700	42550790	5470	5470	5470	5470	0
312	20250227	161600	42550790	5470	5470	5470	5470	0
313	20250227	161500	42550790	5470	5470	5470	5470	0
314	20250227	161400	42550790	5470	5470	5470	5470	0
315	20250227	161300	42550790	5470	5470	5470	5470	0
316	20250227	161200	42550790	5470	5470	5470	5470	0
317	20250227	161100	42550790	5470	5470	5470	5470	0
318	20250227	161000	42550790	5470	5470	5470	5470	0
319	20250227	160900	42550790	5470	5470	5470	5470	0
320	20250227	160800	42550790	5470	5470	5470	5470	0
321	20250227	160700	42550790	5470	5470	5470	5470	0
322	20250227	160600	42550790	5470	5470	5470	5470	0
323	20250227	160500	42550790	5470	5470	5470	5470	0
324	20250227	160400	42550790	5470	5470	5470	5470	0
325	20250227	160300	42550790	5470	5470	5470	5470	0
326	20250227	160200	42550790	5470	5470	5470	5470	0
327	20250227	160100	42550790	5470	5470	5470	5470	0
328	20250227	160000	42550790	5470	5470	5470	5470	0
329	20250227	155900	42550790	5470	5470	5470	5470	0
330	20250227	155800	42550790	5470	5470	5470	5470	0
331	20250227	155700	42550790	5470	5470	5470	5470	0
332	20250227	155600	42550790	5470	5470	5470	5470	362
333	20250227	155500	42550790	5470	5470	5470	5470	0
334	20250227	155400	42550790	5470	5470	5470	5470	0
335	20250227	155300	42550790	5470	5470	5470	5470	0
336	20250227	155200	42550790	5470	5470	5470	5470	0
337	20250227	155100	42550790	5470	5470	5470	5470	0
338	20250227	155000	42550790	5470	5470	5470	5470	0
339	20250227	154900	42550790	5470	5470	5470	5470	0
340	20250227	154800	42550790	5470	5470	5470	5470	0
341	20250227	154700	42550790	5470	5470	5470	5470	0
342	20250227	154600	42550790	5470	5470	5470	5470	0
343	20250227	154500	42550790	5470	5470	5470	5470	0
344	20250227	154400	42550790	5470	5470	5470	5470	0
345	20250227	154300	42550790	5470	5470	5470	5470	0
346	20250227	154200	42550790	5470	5470	5470	5470	0
347	20250227	154100	42550790	5470	5470	5470	5470	0
348	20250227	154000	42550790	5470	5470	5470	5470	0
349	20250227	153900	42550790	5470	5470	5470	5470	0
350	20250227	153800	42550790	5470	5470	5470	5470	0
351	20250227	153700	42550790	5470	5470	5470	5470	0
352	20250227	153600	42550790	5470	5470	5470	5470	0
353	20250227	153500	42550790	5470	5470	5470	5470	0
354	20250227	153400	42550790	5470	5470	5470	5470	0
355	20250227	153300	42550790	5470	5470	5470	5470	0
356	20250227	153200	42550790	5470	5470	5470	5470	0
357	20250227	153100	42550790	5470	5470	5470	5470	0
358	20250227	153000	42550790	5470	5470	5470	5470	362
359	20250227	152900	40570650	5520	5520	5520	5520	0
360	20250227	152800	40570650	5520	5520	5520	5520	0
361	20250227	152700	40570650	5520	5520	5520	5520	0
362	20250227	152600	40570650	5520	5520	5520	5520	0
363	20250227	152500	40570650	5520	5520	5520	5520	0
364	20250227	152400	40570650	5520	5520	5520	5520	0
365	20250227	152300	40570650	5520	5520	5520	5520	0
366	20250227	152200	40570650	5520	5520	5520	5520	0
367	20250227	152100	40570650	5520	5520	5520	5520	0
368	20250227	152000	40570650	5520	5520	5520	5520	0
369	20250227	151900	40570650	5520	5520	5520	5520	0
370	20250227	151800	40570650	5520	5520	5520	5520	0
371	20250227	151700	40570650	5520	5520	5520	5520	3
372	20250227	151600	40554090	5520	5520	5520	5520	0
373	20250227	151500	40554090	5520	5520	5520	5520	0
374	20250227	151400	40554090	5520	5520	5520	5520	0
375	20250227	151300	40554090	5520	5520	5520	5520	0
376	20250227	151200	40554090	5520	5520	5520	5520	0
377	20250227	151100	40554090	5520	5520	5520	5520	0
378	20250227	151000	40554090	5520	5520	5520	5520	1
379	20250227	150900	40548570	5520	5520	5520	5520	0
380	20250227	150800	40548570	5520	5520	5520	5520	0
381	20250227	150700	40548570	5520	5520	5520	5520	2
382	20250227	150600	40537530	5520	5520	5520	5520	1
383	20250227	150500	40532010	5520	5520	5520	5520	0
384	20250227	150400	40532010	5520	5520	5520	5520	0
385	20250227	150300	40532010	5520	5520	5520	5520	6
386	20250227	150200	40498890	5520	5520	5520	5520	10
387	20250227	150100	40443690	5520	5520	5520	5520	2
388	20250227	150000	40432650	5520	5520	5520	5520	0
389	20250227	145900	40432650	5520	5520	5520	5520	0
390	20250227	145800	40432650	5520	5520	5520	5520	0
391	20250227	145700	40432650	5520	5520	5520	5520	0
392	20250227	145600	40432650	5520	5520	5520	5520	0
393	20250227	145500	40432650	5520	5520	5520	5520	0
394	20250227	145400	40432650	5520	5520	5520	5520	0
395	20250227	145300	40432650	5520	5520	5520	5520	0
396	20250227	145200	40432650	5520	5520	5520	5520	0
397	20250227	145100	40432650	5520	5520	5520	5520	0
398	20250227	145000	40432650	5520	5520	5520	5520	0
399	20250227	144900	40432650	5520	5520	5520	5520	0
400	20250227	144800	40432650	5520	5520	5520	5520	0
401	20250227	144700	40432650	5520	5520	5520	5520	0
402	20250227	144600	40432650	5520	5520	5520	5520	0
403	20250227	144500	40432650	5520	5520	5520	5520	0
404	20250227	144400	40432650	5520	5520	5520	5520	0
405	20250227	144300	40432650	5520	5520	5520	5520	0
406	20250227	144200	40432650	5520	5520	5520	5520	0
407	20250227	144100	40432650	5520	5520	5520	5520	0
408	20250227	144000	40432650	5520	5520	5520	5520	0
409	20250227	143900	40432650	5520	5520	5520	5520	0
410	20250227	143800	40432650	5520	5520	5520	5520	0
411	20250227	143700	40432650	5520	5480	5520	5480	106
412	20250227	143600	39851650	5480	5480	5480	5480	0
413	20250227	143500	39851650	5480	5480	5480	5480	0
414	20250227	143400	39851650	5480	5470	5480	5470	101
415	20250227	143300	39298230	5470	5470	5470	5470	0
416	20250227	143200	39298230	5470	5470	5470	5470	4
417	20250227	143100	39276350	5470	5470	5470	5470	2
418	20250227	143000	39265410	5470	5460	5470	5460	101
419	20250227	142900	38713040	5460	5460	5460	5460	0
420	20250227	142800	38713040	5460	5460	5460	5460	0
421	20250227	142700	38713040	5460	5460	5460	5460	9
422	20250227	142600	38663900	5460	5460	5460	5460	0
423	20250227	142500	38663900	5460	5460	5460	5460	9
424	20250227	142400	38614760	5470	5470	5470	5470	1
425	20250227	142300	38609290	5460	5460	5460	5460	0
426	20250227	142200	38609290	5460	5460	5460	5460	9
427	20250227	142100	38560150	5460	5460	5460	5460	0
428	20250227	142000	38560150	5460	5460	5460	5460	9
429	20250227	141900	38511010	5460	5460	5460	5460	0
430	20250227	141800	38511010	5460	5460	5460	5460	0
431	20250227	141700	38511010	5460	5460	5460	5460	9
432	20250227	141600	38461870	5460	5460	5460	5460	0
433	20250227	141500	38461870	5460	5460	5460	5460	9
434	20250227	141400	38412730	5470	5470	5470	5470	0
435	20250227	141300	38412730	5470	5470	5470	5470	1
436	20250227	141200	38407260	5460	5460	5460	5460	9
437	20250227	141100	38358120	5470	5470	5470	5470	1
438	20250227	141000	38352650	5460	5460	5460	5460	9
439	20250227	140900	38303510	5460	5460	5460	5460	0
440	20250227	140800	38303510	5460	5460	5460	5460	10
441	20250227	140700	38248910	5470	5470	5470	5470	6
442	20250227	140600	38216090	5480	5480	5480	5480	1
443	20250227	140500	38210610	5470	5470	5470	5470	9
444	20250227	140400	38161380	5470	5470	5470	5470	0
445	20250227	140300	38161380	5470	5470	5470	5470	9
446	20250227	140200	38112150	5480	5470	5480	5470	2
447	20250227	140100	38101200	5480	5480	5480	5480	1
448	20250227	140000	38095720	5460	5460	5460	5460	9
449	20250227	135900	38046580	5480	5480	5480	5480	0
450	20250227	135800	38046580	5480	5460	5480	5460	10
451	20250227	135700	37991960	5480	5480	5480	5480	0
452	20250227	135600	37991960	5480	5480	5480	5480	1
453	20250227	135500	37986480	5460	5460	5460	5460	9
454	20250227	135400	37937340	5480	5480	5480	5480	1
455	20250227	135300	37931860	5460	5460	5460	5460	9
456	20250227	135200	37882720	5460	5460	5460	5460	0
457	20250227	135100	37882720	5460	5460	5460	5460	9
458	20250227	135000	37833580	5480	5480	5480	5480	1
459	20250227	134900	37828100	5460	5460	5460	5460	0
460	20250227	134800	37828100	5460	5460	5460	5460	10
461	20250227	134700	37773500	5480	5480	5480	5480	1
462	20250227	134600	37768020	5460	5460	5460	5460	9
463	20250227	134500	37718880	5460	5460	5460	5460	0
464	20250227	134400	37718880	5460	5460	5460	5460	0
465	20250227	134300	37718880	5460	5480	5480	5460	10
466	20250227	134200	37664260	5450	5450	5450	5450	0
467	20250227	134100	37664260	5450	5450	5450	5450	9
468	20250227	134000	37615210	5450	5450	5450	5450	0
469	20250227	133900	37615210	5450	5450	5450	5450	0
470	20250227	133800	37615210	5450	5450	5450	5450	9
471	20250227	133700	37566160	5450	5450	5450	5450	47
472	20250227	133600	37310010	5450	5450	5450	5450	9
473	20250227	133500	37260960	5480	5480	5480	5480	0
474	20250227	133400	37260960	5480	5450	5480	5450	10
475	20250227	133300	37206430	5460	5460	5460	5460	0
476	20250227	133200	37206430	5460	5460	5460	5460	0
477	20250227	133100	37206430	5460	5460	5460	5460	9
478	20250227	133000	37157290	5480	5480	5480	5480	2
479	20250227	132900	37146330	5460	5460	5460	5460	10
480	20250227	132800	37091730	5460	5460	5460	5460	0
481	20250227	132700	37091730	5460	5460	5460	5460	100
482	20250227	132600	36545730	5450	5450	5480	5450	510
483	20250227	132500	33766200	5480	5480	5480	5480	5
484	20250227	132400	33738800	5480	5460	5480	5450	83
485	20250227	132300	33285980	5460	5480	5480	5460	123
486	20250227	132200	32614360	5460	5460	5460	5460	0
487	20250227	132100	32614360	5460	5460	5460	5460	9
488	20250227	132000	32565220	5480	5480	5480	5480	63
489	20250227	131900	32219980	5480	5480	5480	5480	109
490	20250227	131800	31622660	5480	5480	5480	5480	0
491	20250227	131700	31622660	5480	5480	5480	5480	9
492	20250227	131600	31573340	5490	5490	5490	5490	0
493	20250227	131500	31573340	5490	5490	5490	5490	1
494	20250227	131400	31567850	5480	5480	5480	5480	9
495	20250227	131300	31518530	5480	5480	5480	5480	0
496	20250227	131200	31518530	5480	5480	5480	5480	59
497	20250227	131100	31195210	5490	5490	5490	5490	1
498	20250227	131000	31189720	5490	5490	5490	5490	9
499	20250227	130900	31140310	5480	5480	5480	5480	10
500	20250227	130800	31085510	5480	5480	5480	5480	0
501	20250227	130700	31085510	5480	5480	5480	5480	9
502	20250227	130600	31036190	5490	5490	5490	5490	0
503	20250227	130500	31036190	5490	5490	5490	5490	0
504	20250227	130400	31036190	5490	5480	5490	5480	10
505	20250227	130300	30981380	5480	5480	5480	5480	0
506	20250227	130200	30981380	5480	5480	5480	5480	9
507	20250227	130100	30932060	5480	5480	5480	5480	0
508	20250227	130000	30932060	5480	5480	5480	5480	9
509	20250227	125900	30882740	5490	5490	5490	5490	1
510	20250227	125800	30877250	5480	5480	5480	5480	0
511	20250227	125700	30877250	5480	5490	5490	5480	10
512	20250227	125600	30822440	5480	5480	5480	5480	0
513	20250227	125500	30822440	5480	5480	5480	5480	9
514	20250227	125400	30773120	5490	5490	5490	5490	1
515	20250227	125300	30767630	5480	5480	5480	5480	0
516	20250227	125200	30767630	5480	5490	5490	5480	10
517	20250227	125100	30712820	5480	5480	5480	5480	0
518	20250227	125000	30712820	5480	5480	5480	5480	10
519	20250227	124900	30658020	5490	5490	5490	5490	0
520	20250227	124800	30658020	5490	5490	5490	5490	5
521	20250227	124700	30630570	5480	5480	5480	5480	9
522	20250227	124600	30581250	5480	5480	5480	5480	0
523	20250227	124500	30581250	5480	5480	5480	5480	9
524	20250227	124400	30531930	5490	5490	5490	5490	1
525	20250227	124300	30526440	5480	5480	5480	5480	9
526	20250227	124200	30477120	5480	5480	5480	5480	0
527	20250227	124100	30477120	5480	5480	5480	5480	0
528	20250227	124000	30477120	5480	5480	5480	5480	9
529	20250227	123900	30427800	5490	5520	5520	5490	563
530	20250227	123800	27336900	5490	5490	5490	5490	9
531	20250227	123700	27287490	5490	5490	5490	5490	0
532	20250227	123600	27287490	5490	5490	5490	5490	0
533	20250227	123500	27287490	5490	5490	5490	5490	9
534	20250227	123400	27238080	5490	5490	5490	5490	0
535	20250227	123300	27238080	5490	5490	5490	5490	9
536	20250227	123200	27188670	5490	5490	5490	5490	0
537	20250227	123100	27188670	5490	5490	5490	5490	0
538	20250227	123000	27188670	5490	5490	5490	5490	10
539	20250227	122900	27133770	5520	5520	5520	5520	1
540	20250227	122800	27128250	5490	5490	5490	5490	9
541	20250227	122700	27078840	5480	5480	5480	5480	0
542	20250227	122600	27078840	5480	5480	5480	5480	9
543	20250227	122500	27029520	5520	5520	5520	5520	0
544	20250227	122400	27029520	5520	5520	5520	5520	1
545	20250227	122300	27024000	5480	5480	5480	5480	9
546	20250227	122200	26974680	5480	5480	5480	5480	0
547	20250227	122100	26974680	5480	5480	5480	5480	9
548	20250227	122000	26925360	5480	5480	5480	5480	0
549	20250227	121900	26925360	5480	5480	5480	5480	0
550	20250227	121800	26925360	5480	5480	5480	5480	9
551	20250227	121700	26876040	5480	5480	5480	5480	0
552	20250227	121600	26876040	5480	5480	5480	5480	9
553	20250227	121500	26826720	5480	5480	5480	5480	30
554	20250227	121400	26662320	5480	5480	5480	5480	0
555	20250227	121300	26662320	5480	5480	5480	5480	9
556	20250227	121200	26613000	5480	5480	5480	5480	0
557	20250227	121100	26613000	5480	5480	5480	5480	10
558	20250227	121000	26558200	5480	5480	5480	5480	0
559	20250227	120900	26558200	5480	5480	5480	5480	0
560	20250227	120800	26558200	5480	5480	5480	5480	9
561	20250227	120700	26508880	5520	5520	5520	5520	1
562	20250227	120600	26503360	5480	5510	5510	5480	59
563	20250227	120500	26178540	5510	5510	5510	5510	0
564	20250227	120400	26178540	5510	5480	5510	5480	11
565	20250227	120300	26118200	5510	5510	5510	5510	0
566	20250227	120200	26118200	5510	5510	5510	5510	1
567	20250227	120100	26112690	5480	5480	5480	5480	9
568	20250227	120000	26063370	5510	5510	5510	5510	0
569	20250227	115900	26063370	5510	5510	5510	5480	11
570	20250227	115800	26003030	5480	5480	5480	5480	0
571	20250227	115700	26003030	5480	5480	5480	5480	0
572	20250227	115600	26003030	5480	5480	5480	5480	9
573	20250227	115500	25953710	5480	5480	5480	5480	1
574	20250227	115400	25948230	5480	5490	5490	5480	1009
575	20250227	115300	20416660	5490	5490	5490	5490	0
576	20250227	115200	20416660	5490	5490	5490	5490	2
577	20250227	115100	20405680	5490	5490	5490	5490	10
578	20250227	115000	20350780	5490	5490	5490	5490	0
579	20250227	114900	20350780	5490	5490	5490	5490	9
580	20250227	114800	20301370	5490	5490	5490	5490	0
581	20250227	114700	20301370	5490	5490	5490	5490	9
582	20250227	114600	20251960	5520	5520	5520	5520	1
583	20250227	114500	20246440	5490	5490	5490	5490	0
584	20250227	114400	20246440	5490	5490	5490	5490	9
585	20250227	114300	20197030	5520	5520	5520	5520	1
586	20250227	114200	20191510	5490	5490	5490	5490	9
587	20250227	114100	20142100	5490	5490	5490	5490	1
588	20250227	114000	20136610	5520	5520	5520	5520	1
589	20250227	113900	20131090	5490	5490	5490	5490	9
590	20250227	113800	20081680	5490	5490	5490	5490	0
591	20250227	113700	20081680	5490	5490	5490	5490	9
592	20250227	113600	20032270	5560	5560	5560	5560	0
593	20250227	113500	20032270	5560	5540	5560	5540	16
594	20250227	113400	19943610	5500	5500	5500	5500	9
595	20250227	113300	19894110	5500	5500	5500	5500	1
596	20250227	113200	19888610	5500	5500	5500	5500	10
597	20250227	113100	19833610	5500	5500	5500	5500	27
598	20250227	113000	19685110	5500	5500	5500	5500	32
599	20250227	112900	19509110	5500	5500	5500	5500	0
600	20250227	112800	19509110	5500	5500	5500	5500	0
601	20250227	112700	19509110	5500	5500	5500	5500	9
602	20250227	112600	19459610	5490	5490	5490	5490	1
603	20250227	112500	19454120	5530	5490	5530	5490	11
604	20250227	112400	19393650	5490	5500	5500	5490	10
605	20250227	112300	19338660	5490	5490	5490	5490	1
606	20250227	112200	19333170	5490	5490	5490	5490	9
607	20250227	112100	19283760	5500	5500	5500	5500	91
608	20250227	112000	18783260	5500	5500	5500	5500	9
609	20250227	111900	18733760	5500	5500	5500	5500	0
610	20250227	111800	18733760	5500	5500	5500	5500	1
611	20250227	111700	18728260	5500	5500	5500	5500	9
612	20250227	111600	18678760	5540	5540	5540	5540	0
613	20250227	111500	18678760	5540	5540	5540	5500	40
614	20250227	111400	18457520	5540	5540	5540	5540	0
615	20250227	111300	18457520	5540	5510	5540	5510	11
616	20250227	111200	18396880	5540	5540	5540	5540	0
617	20250227	111100	18396880	5540	5540	5540	5540	1
618	20250227	111000	18391340	5510	5510	5510	5510	9
619	20250227	110900	18341750	5510	5510	5510	5510	0
620	20250227	110800	18341750	5510	5510	5510	5510	9
621	20250227	110700	18292160	5540	5540	5540	5540	0
622	20250227	110600	18292160	5540	5540	5540	5540	1
623	20250227	110500	18286620	5510	5510	5510	5510	9
624	20250227	110400	18237030	5510	5510	5510	5510	0
625	20250227	110300	18237030	5510	5510	5510	5510	9
626	20250227	110200	18187440	5540	5540	5540	5540	0
627	20250227	110100	18187440	5540	5540	5540	5540	1
628	20250227	110000	18181900	5510	5510	5510	5510	9
629	20250227	105900	18132310	5540	5540	5540	5540	0
630	20250227	105800	18132310	5540	5510	5540	5510	10
631	20250227	105700	18077180	5540	5540	5540	5540	0
632	20250227	105600	18077180	5540	5510	5540	5510	10
633	20250227	105500	18022050	5550	5550	5550	5550	0
634	20250227	105400	18022050	5550	5550	5550	5550	1
635	20250227	105300	18016500	5510	5510	5510	5510	10
636	20250227	105200	17961400	5510	5510	5510	5510	0
637	20250227	105100	17961400	5510	5510	5510	5510	9
638	20250227	105000	17911810	5510	5510	5510	5510	0
639	20250227	104900	17911810	5510	5510	5510	5510	0
640	20250227	104800	17911810	5510	5520	5520	5510	101
641	20250227	104700	17354380	5520	5520	5520	5520	14
642	20250227	104600	17277100	5520	5520	5520	5520	9
643	20250227	104500	17227420	5530	5530	5530	5530	1
644	20250227	104400	17221890	5520	5520	5520	5520	0
645	20250227	104300	17221890	5520	5520	5520	5520	9
646	20250227	104200	17172210	5530	5530	5530	5530	1
647	20250227	104100	17166680	5520	5520	5520	5520	9
648	20250227	104000	17117000	5520	5520	5520	5520	0
649	20250227	103900	17117000	5520	5520	5520	5520	9
650	20250227	103800	17067320	5540	5540	5540	5540	0
651	20250227	103700	17067320	5540	5540	5540	5540	1
652	20250227	103600	17061780	5520	5520	5520	5520	9
653	20250227	103500	17012100	5540	5520	5540	5520	7
654	20250227	103400	16973420	5520	5520	5520	5520	13
655	20250227	103300	16901660	5550	5550	5550	5550	1
656	20250227	103200	16896110	5520	5520	5520	5520	0
657	20250227	103100	16896110	5520	5560	5560	5520	10
658	20250227	103000	16840870	5520	5520	5520	5520	10
659	20250227	102900	16785670	5520	5520	5520	5520	9
660	20250227	102800	16735990	5560	5560	5560	5560	1
661	20250227	102700	16730430	5520	5520	5520	5520	2
662	20250227	102600	16719390	5520	5520	5520	5520	9
663	20250227	102500	16669710	5560	5560	5560	5560	0
664	20250227	102400	16669710	5560	5520	5560	5520	10
665	20250227	102300	16614470	5520	5520	5520	5520	0
666	20250227	102200	16614470	5520	5520	5520	5520	9
667	20250227	102100	16564790	5570	5570	5570	5570	0
668	20250227	102000	16564790	5570	5570	5570	5570	19
669	20250227	101900	16458960	5530	5530	5530	5530	9
670	20250227	101800	16409190	5580	5580	5580	5580	0
671	20250227	101700	16409190	5580	5570	5580	5520	276
672	20250227	101600	14872310	5570	5570	5570	5570	0
673	20250227	101500	14872310	5570	5570	5570	5570	1
674	20250227	101400	14866740	5520	5520	5520	5520	10
675	20250227	101300	14811540	5520	5520	5520	5520	0
676	20250227	101200	14811540	5520	5520	5520	5520	9
677	20250227	101100	14761860	5570	5520	5570	5520	2
678	20250227	101000	14750770	5520	5520	5520	5520	0
679	20250227	100900	14750770	5520	5520	5520	5520	9
680	20250227	100800	14701090	5570	5570	5570	5570	1
681	20250227	100700	14695520	5520	5520	5520	5520	9
682	20250227	100600	14645840	5570	5570	5570	5570	2
683	20250227	100500	14634700	5520	5520	5520	5520	9
684	20250227	100400	14585020	5570	5570	5570	5570	2
685	20250227	100300	14573880	5520	5520	5520	5520	0
686	20250227	100200	14573880	5520	5520	5520	5520	9
687	20250227	100100	14524200	5570	5570	5570	5570	1
688	20250227	100000	14518630	5530	5530	5530	5530	10
689	20250227	095900	14463330	5580	5580	5580	5580	0
690	20250227	095800	14463330	5580	5570	5580	5570	101
691	20250227	095700	13900750	5570	5520	5570	5520	10
692	20250227	095600	13845500	5590	5590	5590	5590	0
693	20250227	095500	13845500	5590	5530	5590	5530	11
694	20250227	095400	13784610	5590	5590	5590	5590	1
695	20250227	095300	13779020	5530	5530	5530	5530	0
696	20250227	095200	13779020	5530	5530	5530	5530	9
697	20250227	095100	13729250	5590	5560	5590	5560	470
698	20250227	095000	11114300	5570	5560	5570	5520	21
699	20250227	094900	10997930	5520	5570	5570	5520	12
700	20250227	094800	10931540	5530	5530	5530	5530	101
701	20250227	094700	10373010	5530	5530	5530	5520	29
702	20250227	094600	10212720	5560	5560	5560	5560	197
703	20250227	094500	9117400	5560	5530	5560	5530	10
704	20250227	094400	9062070	5560	5550	5560	5550	8
705	20250227	094300	9017650	5530	5530	5530	5530	9
706	20250227	094200	8967880	5570	5570	5570	5570	0
707	20250227	094100	8967880	5570	5520	5570	5520	91
708	20250227	094000	8465510	5520	5520	5520	5520	9
709	20250227	093900	8415830	5570	5570	5570	5570	1
710	20250227	093800	8410260	5510	5510	5510	5510	9
711	20250227	093700	8360670	5570	5570	5570	5570	0
712	20250227	093600	8360670	5570	5570	5570	5570	1
713	20250227	093500	8355100	5510	5520	5520	5510	11
714	20250227	093400	8294390	5570	5570	5570	5570	1
715	20250227	093300	8288820	5520	5520	5520	5520	9
716	20250227	093200	8239140	5570	5570	5570	5570	0
717	20250227	093100	8239140	5570	5570	5570	5570	11
718	20250227	093000	8177870	5520	5590	5590	5520	10
719	20250227	092900	8122600	5520	5520	5520	5520	0
720	20250227	092800	8122600	5520	5520	5520	5520	9
721	20250227	092700	8072920	5590	5590	5590	5590	0
722	20250227	092600	8072920	5590	5520	5590	5520	10
723	20250227	092500	8017650	5590	5580	5590	5580	2
724	20250227	092400	8006480	5520	5590	5590	5520	586
725	20250227	092300	4732000	5590	5590	5590	5590	9
726	20250227	092200	4681690	5620	5620	5620	5620	0
727	20250227	092100	4681690	5620	5590	5620	5590	11
728	20250227	092000	4620140	5590	5590	5590	5590	0
729	20250227	091900	4620140	5590	5590	5590	5590	0
730	20250227	091800	4620140	5590	5620	5620	5590	10
731	20250227	091700	4564210	5590	5590	5590	5590	0
732	20250227	091600	4564210	5590	5590	5590	5590	10
733	20250227	091500	4508310	5620	5620	5620	5620	1
734	20250227	091400	4502690	5590	5570	5590	5570	29
735	20250227	091300	4340710	5570	5570	5570	5570	2
736	20250227	091200	4329570	5520	5570	5570	5520	2
737	20250227	091100	4318480	5510	5580	5580	5510	11
738	20250227	091000	4257720	5570	5570	5570	5570	0
739	20250227	090900	4257720	5570	5580	5580	5570	201
740	20250227	090800	3136150	5580	5580	5580	5580	0
741	20250227	090700	3136150	5580	5580	5580	5580	0
742	20250227	090600	3136150	5580	5580	5580	5580	1
743	20250227	090500	3130570	5570	5570	5570	5570	0
744	20250227	090400	3130570	5570	5570	5570	5570	52
745	20250227	090300	2840930	5510	5510	5510	5510	0
746	20250227	090200	2840930	5510	5510	5510	5510	0
747	20250227	090100	2840930	5510	5560	5560	5510	10
748	20250227	090000	2785590	5590	5560	5590	5560	501