KissMeData/250060/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	205900	905530570	2705	2705	2705	2705	22768
3	20250227	205800	905530570	2705	2705	2705	2705	0
4	20250227	205700	905530570	2705	2705	2705	2705	0
5	20250227	205600	905530570	2705	2705	2705	2705	0
6	20250227	205500	905530570	2705	2705	2705	2705	0
7	20250227	205400	905530570	2705	2705	2705	2705	0
8	20250227	205300	905530570	2705	2705	2705	2705	0
9	20250227	205200	905530570	2705	2705	2705	2705	0
10	20250227	205100	905530570	2705	2705	2705	2705	0
11	20250227	205000	905530570	2705	2705	2705	2705	0
12	20250227	204900	905530570	2705	2705	2705	2705	0
13	20250227	204800	905530570	2705	2705	2705	2705	0
14	20250227	204700	905530570	2705	2705	2705	2705	0
15	20250227	204600	905530570	2705	2705	2705	2705	0
16	20250227	204500	905530570	2705	2705	2705	2705	0
17	20250227	204400	905530570	2705	2705	2705	2705	0
18	20250227	204300	905530570	2705	2705	2705	2705	0
19	20250227	204200	905530570	2705	2705	2705	2705	0
20	20250227	204100	905530570	2705	2705	2705	2705	0
21	20250227	204000	905530570	2705	2705	2705	2705	0
22	20250227	203900	905530570	2705	2705	2705	2705	0
23	20250227	203800	905530570	2705	2705	2705	2705	0
24	20250227	203700	905530570	2705	2705	2705	2705	0
25	20250227	203600	905530570	2705	2705	2705	2705	0
26	20250227	203500	905530570	2705	2705	2705	2705	0
27	20250227	203400	905530570	2705	2705	2705	2705	0
28	20250227	203300	905530570	2705	2705	2705	2705	0
29	20250227	203200	905530570	2705	2705	2705	2705	0
30	20250227	203100	905530570	2705	2705	2705	2705	0
31	20250227	203000	905530570	2705	2705	2705	2705	0
32	20250227	202900	905530570	2705	2705	2705	2705	22768
33	20250227	202800	905530570	2705	2705	2705	2705	0
34	20250227	202700	905530570	2705	2705	2705	2705	0
35	20250227	202600	905530570	2705	2705	2705	2705	0
36	20250227	202500	905530570	2705	2705	2705	2705	0
37	20250227	202400	905530570	2705	2705	2705	2705	0
38	20250227	202300	905530570	2705	2705	2705	2705	0
39	20250227	202200	905530570	2705	2705	2705	2705	0
40	20250227	202100	905530570	2705	2705	2705	2705	0
41	20250227	202000	905530570	2705	2705	2705	2705	0
42	20250227	201900	905530570	2705	2705	2705	2705	0
43	20250227	201800	905530570	2705	2705	2705	2705	0
44	20250227	201700	905530570	2705	2705	2705	2705	0
45	20250227	201600	905530570	2705	2705	2705	2705	0
46	20250227	201500	905530570	2705	2705	2705	2705	0
47	20250227	201400	905530570	2705	2705	2705	2705	0
48	20250227	201300	905530570	2705	2705	2705	2705	0
49	20250227	201200	905530570	2705	2705	2705	2705	0
50	20250227	201100	905530570	2705	2705	2705	2705	0
51	20250227	201000	905530570	2705	2705	2705	2705	0
52	20250227	200900	905530570	2705	2705	2705	2705	0
53	20250227	200800	905530570	2705	2705	2705	2705	0
54	20250227	200700	905530570	2705	2705	2705	2705	0
55	20250227	200600	905530570	2705	2705	2705	2705	0
56	20250227	200500	905530570	2705	2705	2705	2705	0
57	20250227	200400	905530570	2705	2705	2705	2705	0
58	20250227	200300	905530570	2705	2705	2705	2705	0
59	20250227	200200	905530570	2705	2705	2705	2705	0
60	20250227	200100	905530570	2705	2705	2705	2705	0
61	20250227	200000	905530570	2705	2705	2705	2705	0
62	20250227	195900	905530570	2705	2705	2705	2705	22768
63	20250227	195800	905530570	2705	2705	2705	2705	0
64	20250227	195700	905530570	2705	2705	2705	2705	0
65	20250227	195600	905530570	2705	2705	2705	2705	0
66	20250227	195500	905530570	2705	2705	2705	2705	0
67	20250227	195400	905530570	2705	2705	2705	2705	0
68	20250227	195300	905530570	2705	2705	2705	2705	0
69	20250227	195200	905530570	2705	2705	2705	2705	0
70	20250227	195100	905530570	2705	2705	2705	2705	0
71	20250227	195000	905530570	2705	2705	2705	2705	0
72	20250227	194900	905530570	2705	2705	2705	2705	0
73	20250227	194800	905530570	2705	2705	2705	2705	0
74	20250227	194700	905530570	2705	2705	2705	2705	0
75	20250227	194600	905530570	2705	2705	2705	2705	0
76	20250227	194500	905530570	2705	2705	2705	2705	0
77	20250227	194400	905530570	2705	2705	2705	2705	0
78	20250227	194300	905530570	2705	2705	2705	2705	0
79	20250227	194200	905530570	2705	2705	2705	2705	0
80	20250227	194100	905530570	2705	2705	2705	2705	0
81	20250227	194000	905530570	2705	2705	2705	2705	0
82	20250227	193900	905530570	2705	2705	2705	2705	0
83	20250227	193800	905530570	2705	2705	2705	2705	0
84	20250227	193700	905530570	2705	2705	2705	2705	0
85	20250227	193600	905530570	2705	2705	2705	2705	0
86	20250227	193500	905530570	2705	2705	2705	2705	0
87	20250227	193400	905530570	2705	2705	2705	2705	0
88	20250227	193300	905530570	2705	2705	2705	2705	0
89	20250227	193200	905530570	2705	2705	2705	2705	0
90	20250227	193100	905530570	2705	2705	2705	2705	0
91	20250227	193000	905530570	2705	2705	2705	2705	0
92	20250227	192900	905530570	2705	2705	2705	2705	22768
93	20250227	192800	905530570	2705	2705	2705	2705	0
94	20250227	192700	905530570	2705	2705	2705	2705	0
95	20250227	192600	905530570	2705	2705	2705	2705	0
96	20250227	192500	905530570	2705	2705	2705	2705	0
97	20250227	192400	905530570	2705	2705	2705	2705	0
98	20250227	192300	905530570	2705	2705	2705	2705	0
99	20250227	192200	905530570	2705	2705	2705	2705	0
100	20250227	192100	905530570	2705	2705	2705	2705	0
101	20250227	192000	905530570	2705	2705	2705	2705	0
102	20250227	191900	905530570	2705	2705	2705	2705	0
103	20250227	191800	905530570	2705	2705	2705	2705	0
104	20250227	191700	905530570	2705	2705	2705	2705	0
105	20250227	191600	905530570	2705	2705	2705	2705	0
106	20250227	191500	905530570	2705	2705	2705	2705	0
107	20250227	191400	905530570	2705	2705	2705	2705	0
108	20250227	191300	905530570	2705	2705	2705	2705	0
109	20250227	191200	905530570	2705	2705	2705	2705	0
110	20250227	191100	905530570	2705	2705	2705	2705	0
111	20250227	191000	905530570	2705	2705	2705	2705	0
112	20250227	190900	905530570	2705	2705	2705	2705	0
113	20250227	190800	905530570	2705	2705	2705	2705	0
114	20250227	190700	905530570	2705	2705	2705	2705	0
115	20250227	190600	905530570	2705	2705	2705	2705	0
116	20250227	190500	905530570	2705	2705	2705	2705	0
117	20250227	190400	905530570	2705	2705	2705	2705	0
118	20250227	190300	905530570	2705	2705	2705	2705	0
119	20250227	190200	905530570	2705	2705	2705	2705	0
120	20250227	190100	905530570	2705	2705	2705	2705	0
121	20250227	190000	905530570	2705	2705	2705	2705	0
122	20250227	185900	905530570	2705	2705	2705	2705	22768
123	20250227	185800	905530570	2705	2705	2705	2705	0
124	20250227	185700	905530570	2705	2705	2705	2705	0
125	20250227	185600	905530570	2705	2705	2705	2705	0
126	20250227	185500	905530570	2705	2705	2705	2705	0
127	20250227	185400	905530570	2705	2705	2705	2705	0
128	20250227	185300	905530570	2705	2705	2705	2705	0
129	20250227	185200	905530570	2705	2705	2705	2705	0
130	20250227	185100	905530570	2705	2705	2705	2705	0
131	20250227	185000	905530570	2705	2705	2705	2705	0
132	20250227	184900	905530570	2705	2705	2705	2705	0
133	20250227	184800	905530570	2705	2705	2705	2705	0
134	20250227	184700	905530570	2705	2705	2705	2705	0
135	20250227	184600	905530570	2705	2705	2705	2705	0
136	20250227	184500	905530570	2705	2705	2705	2705	0
137	20250227	184400	905530570	2705	2705	2705	2705	0
138	20250227	184300	905530570	2705	2705	2705	2705	0
139	20250227	184200	905530570	2705	2705	2705	2705	0
140	20250227	184100	905530570	2705	2705	2705	2705	0
141	20250227	184000	905530570	2705	2705	2705	2705	0
142	20250227	183900	905530570	2705	2705	2705	2705	0
143	20250227	183800	905530570	2705	2705	2705	2705	0
144	20250227	183700	905530570	2705	2705	2705	2705	0
145	20250227	183600	905530570	2705	2705	2705	2705	0
146	20250227	183500	905530570	2705	2705	2705	2705	0
147	20250227	183400	905530570	2705	2705	2705	2705	0
148	20250227	183300	905530570	2705	2705	2705	2705	0
149	20250227	183200	905530570	2705	2705	2705	2705	0
150	20250227	183100	905530570	2705	2705	2705	2705	0
151	20250227	183000	905530570	2705	2705	2705	2705	0
152	20250227	182900	905530570	2705	2705	2705	2705	22768
153	20250227	182800	905530570	2705	2705	2705	2705	0
154	20250227	182700	905530570	2705	2705	2705	2705	0
155	20250227	182600	905530570	2705	2705	2705	2705	0
156	20250227	182500	905530570	2705	2705	2705	2705	0
157	20250227	182400	905530570	2705	2705	2705	2705	0
158	20250227	182300	905530570	2705	2705	2705	2705	0
159	20250227	182200	905530570	2705	2705	2705	2705	0
160	20250227	182100	905530570	2705	2705	2705	2705	0
161	20250227	182000	905530570	2705	2705	2705	2705	0
162	20250227	181900	905530570	2705	2705	2705	2705	0
163	20250227	181800	905530570	2705	2705	2705	2705	0
164	20250227	181700	905530570	2705	2705	2705	2705	0
165	20250227	181600	905530570	2705	2705	2705	2705	0
166	20250227	181500	905530570	2705	2705	2705	2705	0
167	20250227	181400	905530570	2705	2705	2705	2705	0
168	20250227	181300	905530570	2705	2705	2705	2705	0
169	20250227	181200	905530570	2705	2705	2705	2705	0
170	20250227	181100	905530570	2705	2705	2705	2705	0
171	20250227	181000	905530570	2705	2705	2705	2705	0
172	20250227	180900	905530570	2705	2705	2705	2705	0
173	20250227	180800	905530570	2705	2705	2705	2705	0
174	20250227	180700	905530570	2705	2705	2705	2705	0
175	20250227	180600	905530570	2705	2705	2705	2705	0
176	20250227	180500	905530570	2705	2705	2705	2705	0
177	20250227	180400	905530570	2705	2705	2705	2705	0
178	20250227	180300	905530570	2705	2705	2705	2705	0
179	20250227	180200	905530570	2705	2705	2705	2705	0
180	20250227	180100	905530570	2705	2705	2705	2705	0
181	20250227	180000	905530570	2705	2705	2705	2705	0
182	20250227	175900	905530570	2705	2705	2705	2705	22768
183	20250227	175800	905530570	2705	2705	2705	2705	0
184	20250227	175700	905530570	2705	2705	2705	2705	0
185	20250227	175600	905530570	2705	2705	2705	2705	0
186	20250227	175500	905530570	2705	2705	2705	2705	0
187	20250227	175400	905530570	2705	2705	2705	2705	0
188	20250227	175300	905530570	2705	2705	2705	2705	0
189	20250227	175200	905530570	2705	2705	2705	2705	0
190	20250227	175100	905530570	2705	2705	2705	2705	0
191	20250227	175000	905530570	2705	2705	2705	2705	0
192	20250227	174900	905530570	2705	2705	2705	2705	0
193	20250227	174800	905530570	2705	2705	2705	2705	0
194	20250227	174700	905530570	2705	2705	2705	2705	0
195	20250227	174600	905530570	2705	2705	2705	2705	0
196	20250227	174500	905530570	2705	2705	2705	2705	0
197	20250227	174400	905530570	2705	2705	2705	2705	0
198	20250227	174300	905530570	2705	2705	2705	2705	0
199	20250227	174200	905530570	2705	2705	2705	2705	0
200	20250227	174100	905530570	2705	2705	2705	2705	0
201	20250227	174000	905530570	2705	2705	2705	2705	0
202	20250227	173900	905530570	2705	2705	2705	2705	0
203	20250227	173800	905530570	2705	2705	2705	2705	0
204	20250227	173700	905530570	2705	2705	2705	2705	0
205	20250227	173600	905530570	2705	2705	2705	2705	0
206	20250227	173500	905530570	2705	2705	2705	2705	0
207	20250227	173400	905530570	2705	2705	2705	2705	0
208	20250227	173300	905530570	2705	2705	2705	2705	0
209	20250227	173200	905530570	2705	2705	2705	2705	0
210	20250227	173100	905530570	2705	2705	2705	2705	0
211	20250227	173000	905530570	2705	2705	2705	2705	0
212	20250227	172900	905530570	2705	2705	2705	2705	22768
213	20250227	172800	905530570	2705	2705	2705	2705	0
214	20250227	172700	905530570	2705	2705	2705	2705	0
215	20250227	172600	905530570	2705	2705	2705	2705	0
216	20250227	172500	905530570	2705	2705	2705	2705	0
217	20250227	172400	905530570	2705	2705	2705	2705	0
218	20250227	172300	905530570	2705	2705	2705	2705	0
219	20250227	172200	905530570	2705	2705	2705	2705	0
220	20250227	172100	905530570	2705	2705	2705	2705	0
221	20250227	172000	905530570	2705	2705	2705	2705	0
222	20250227	171900	905530570	2705	2705	2705	2705	0
223	20250227	171800	905530570	2705	2705	2705	2705	0
224	20250227	171700	905530570	2705	2705	2705	2705	0
225	20250227	171600	905530570	2705	2705	2705	2705	0
226	20250227	171500	905530570	2705	2705	2705	2705	0
227	20250227	171400	905530570	2705	2705	2705	2705	0
228	20250227	171300	905530570	2705	2705	2705	2705	0
229	20250227	171200	905530570	2705	2705	2705	2705	0
230	20250227	171100	905530570	2705	2705	2705	2705	0
231	20250227	171000	905530570	2705	2705	2705	2705	0
232	20250227	170900	905530570	2705	2705	2705	2705	0
233	20250227	170800	905530570	2705	2705	2705	2705	0
234	20250227	170700	905530570	2705	2705	2705	2705	0
235	20250227	170600	905530570	2705	2705	2705	2705	0
236	20250227	170500	905530570	2705	2705	2705	2705	0
237	20250227	170400	905530570	2705	2705	2705	2705	0
238	20250227	170300	905530570	2705	2705	2705	2705	0
239	20250227	170200	905530570	2705	2705	2705	2705	0
240	20250227	170100	905530570	2705	2705	2705	2705	0
241	20250227	170000	905530570	2705	2705	2705	2705	0
242	20250227	165900	905530570	2705	2705	2705	2705	22768
243	20250227	165800	905530570	2705	2705	2705	2705	0
244	20250227	165700	905530570	2705	2705	2705	2705	0
245	20250227	165600	905530570	2705	2705	2705	2705	0
246	20250227	165500	905530570	2705	2705	2705	2705	0
247	20250227	165400	905530570	2705	2705	2705	2705	0
248	20250227	165300	905530570	2705	2705	2705	2705	0
249	20250227	165200	905530570	2705	2705	2705	2705	0
250	20250227	165100	905530570	2705	2705	2705	2705	0
251	20250227	165000	905530570	2705	2705	2705	2705	0
252	20250227	164900	905530570	2705	2705	2705	2705	0
253	20250227	164800	905530570	2705	2705	2705	2705	0
254	20250227	164700	905530570	2705	2705	2705	2705	0
255	20250227	164600	905530570	2705	2705	2705	2705	0
256	20250227	164500	905530570	2705	2705	2705	2705	0
257	20250227	164400	905530570	2705	2705	2705	2705	0
258	20250227	164300	905530570	2705	2705	2705	2705	0
259	20250227	164200	905530570	2705	2705	2705	2705	0
260	20250227	164100	905530570	2705	2705	2705	2705	0
261	20250227	164000	905530570	2705	2705	2705	2705	0
262	20250227	163900	905530570	2705	2705	2705	2705	0
263	20250227	163800	905530570	2705	2705	2705	2705	0
264	20250227	163700	905530570	2705	2705	2705	2705	0
265	20250227	163600	905530570	2705	2705	2705	2705	0
266	20250227	163500	905530570	2705	2705	2705	2705	0
267	20250227	163400	905530570	2705	2705	2705	2705	0
268	20250227	163300	905530570	2705	2705	2705	2705	0
269	20250227	163200	905530570	2705	2705	2705	2705	0
270	20250227	163100	905530570	2705	2705	2705	2705	0
271	20250227	163000	905530570	2705	2705	2705	2705	0
272	20250227	162900	905530570	2705	2705	2705	2705	22768
273	20250227	162800	905530570	2705	2705	2705	2705	0
274	20250227	162700	905530570	2705	2705	2705	2705	0
275	20250227	162600	905530570	2705	2705	2705	2705	0
276	20250227	162500	905530570	2705	2705	2705	2705	0
277	20250227	162400	905530570	2705	2705	2705	2705	0
278	20250227	162300	905530570	2705	2705	2705	2705	0
279	20250227	162200	905530570	2705	2705	2705	2705	0
280	20250227	162100	905530570	2705	2705	2705	2705	0
281	20250227	162000	905530570	2705	2705	2705	2705	0
282	20250227	161900	905530570	2705	2705	2705	2705	0
283	20250227	161800	905530570	2705	2705	2705	2705	0
284	20250227	161700	905530570	2705	2705	2705	2705	0
285	20250227	161600	905530570	2705	2705	2705	2705	0
286	20250227	161500	905530570	2705	2705	2705	2705	0
287	20250227	161400	905530570	2705	2705	2705	2705	0
288	20250227	161300	905530570	2705	2705	2705	2705	0
289	20250227	161200	905530570	2705	2705	2705	2705	0
290	20250227	161100	905530570	2705	2705	2705	2705	0
291	20250227	161000	905530570	2705	2705	2705	2705	0
292	20250227	160900	905530570	2705	2705	2705	2705	0
293	20250227	160800	905530570	2705	2705	2705	2705	0
294	20250227	160700	905530570	2705	2705	2705	2705	0
295	20250227	160600	905530570	2705	2705	2705	2705	0
296	20250227	160500	905530570	2705	2705	2705	2705	0
297	20250227	160400	905530570	2705	2705	2705	2705	0
298	20250227	160300	905530570	2705	2705	2705	2705	0
299	20250227	160200	905530570	2705	2705	2705	2705	0
300	20250227	160100	905530570	2705	2705	2705	2705	0
301	20250227	160000	905530570	2705	2705	2705	2705	0
302	20250227	155900	905530570	2705	2705	2705	2705	22768
303	20250227	155800	905530570	2705	2705	2705	2705	0
304	20250227	155700	905530570	2705	2705	2705	2705	0
305	20250227	155600	905530570	2705	2705	2705	2705	0
306	20250227	155500	905530570	2705	2705	2705	2705	0
307	20250227	155400	905530570	2705	2705	2705	2705	0
308	20250227	155300	905530570	2705	2705	2705	2705	0
309	20250227	155200	905530570	2705	2705	2705	2705	0
310	20250227	155100	905530570	2705	2705	2705	2705	0
311	20250227	155000	905530570	2705	2705	2705	2705	0
312	20250227	154900	905530570	2705	2705	2705	2705	0
313	20250227	154800	905530570	2705	2705	2705	2705	0
314	20250227	154700	905530570	2705	2705	2705	2705	0
315	20250227	154600	905530570	2705	2705	2705	2705	0
316	20250227	154500	905530570	2705	2705	2705	2705	0
317	20250227	154400	905530570	2705	2705	2705	2705	0
318	20250227	154300	905530570	2705	2705	2705	2705	0
319	20250227	154200	905530570	2705	2705	2705	2705	0
320	20250227	154100	905530570	2705	2705	2705	2705	0
321	20250227	154000	905530570	2705	2705	2705	2705	0
322	20250227	153900	905530570	2705	2705	2705	2705	0
323	20250227	153800	905530570	2705	2705	2705	2705	0
324	20250227	153700	905530570	2705	2705	2705	2705	0
325	20250227	153600	905530570	2705	2705	2705	2705	0
326	20250227	153500	905530570	2705	2705	2705	2705	0
327	20250227	153400	905530570	2705	2705	2705	2705	0
328	20250227	153300	905530570	2705	2705	2705	2705	0
329	20250227	153200	905530570	2705	2705	2705	2705	0
330	20250227	153100	905530570	2705	2705	2705	2705	0
331	20250227	153000	905530570	2705	2705	2705	2705	22768
332	20250227	152900	843943130	2725	2725	2725	2725	0
333	20250227	152800	843943130	2725	2725	2725	2725	0
334	20250227	152700	843943130	2725	2725	2725	2725	0
335	20250227	152600	843943130	2725	2725	2725	2725	0
336	20250227	152500	843943130	2725	2725	2725	2725	0
337	20250227	152400	843943130	2725	2725	2725	2725	0
338	20250227	152300	843943130	2725	2725	2725	2725	0
339	20250227	152200	843943130	2725	2725	2725	2725	0
340	20250227	152100	843943130	2725	2725	2725	2725	0
341	20250227	152000	843943130	2725	2725	2725	2725	0
342	20250227	151900	843943130	2725	2725	2725	2715	582
343	20250227	151800	842358955	2720	2715	2725	2715	2288
344	20250227	151700	836145070	2715	2725	2725	2715	15379
345	20250227	151600	794309700	2725	2725	2725	2725	458
346	20250227	151500	793061650	2730	2730	2730	2730	545
347	20250227	151400	791573800	2730	2730	2730	2730	3833
348	20250227	151300	781109710	2730	2730	2730	2730	0
349	20250227	151200	781109710	2730	2730	2730	2730	0
350	20250227	151100	781109710	2730	2740	2740	2730	15325
351	20250227	151000	739266800	2740	2740	2740	2740	0
352	20250227	150900	739266800	2740	2740	2740	2740	0
353	20250227	150800	739266800	2740	2735	2740	2735	1831
354	20250227	150700	734258995	2735	2735	2735	2735	19
355	20250227	150600	734207030	2735	2735	2735	2735	118
356	20250227	150500	733884300	2735	2735	2735	2735	0
357	20250227	150400	733884300	2735	2735	2735	2735	1200
358	20250227	150300	730602300	2735	2730	2735	2730	1489
359	20250227	150200	726529890	2735	2735	2735	2735	10
360	20250227	150100	726502540	2735	2735	2735	2735	0
361	20250227	150000	726502540	2735	2735	2735	2735	970
362	20250227	145900	723849590	2735	2735	2735	2735	500
363	20250227	145800	722482090	2735	2730	2735	2730	334
364	20250227	145700	721568645	2735	2740	2740	2735	4699
365	20250227	145600	708710830	2745	2745	2745	2745	2
366	20250227	145500	708705340	2750	2750	2750	2750	0
367	20250227	145400	708705340	2750	2750	2750	2750	0
368	20250227	145300	708705340	2750	2750	2750	2750	1
369	20250227	145200	708702590	2745	2745	2745	2745	5056
370	20250227	145100	694823870	2745	2745	2745	2745	199
371	20250227	145000	694277615	2740	2740	2740	2740	1325
372	20250227	144900	690647115	2740	2740	2740	2740	153
373	20250227	144800	690227895	2735	2735	2735	2735	150
374	20250227	144700	689817645	2735	2735	2735	2735	475
375	20250227	144600	688518520	2740	2740	2740	2740	0
376	20250227	144500	688518520	2740	2740	2740	2740	10
377	20250227	144400	688491120	2740	2740	2740	2740	0
378	20250227	144300	688491120	2740	2740	2740	2740	4
379	20250227	144200	688480160	2740	2740	2740	2740	1
380	20250227	144100	688477420	2735	2735	2735	2735	0
381	20250227	144000	688477420	2735	2735	2735	2735	100
382	20250227	143900	688203920	2740	2740	2740	2740	2
383	20250227	143800	688198440	2735	2735	2735	2735	0
384	20250227	143700	688198440	2735	2735	2735	2735	100
385	20250227	143600	687924940	2735	2735	2735	2735	28
386	20250227	143500	687848360	2735	2735	2735	2735	257
387	20250227	143400	687145465	2735	2735	2735	2735	0
388	20250227	143300	687145465	2735	2735	2735	2735	500
389	20250227	143200	685777965	2740	2740	2740	2740	0
390	20250227	143100	685777965	2740	2740	2740	2740	889
391	20250227	143000	683342105	2740	2740	2740	2740	0
392	20250227	142900	683342105	2740	2740	2740	2740	1
393	20250227	142800	683339365	2740	2740	2740	2740	0
394	20250227	142700	683339365	2740	2740	2740	2740	0
395	20250227	142600	683339365	2740	2740	2740	2740	527
396	20250227	142500	681895385	2745	2745	2745	2745	34
397	20250227	142400	681802055	2740	2740	2740	2740	54
398	20250227	142300	681654095	2740	2740	2740	2740	0
399	20250227	142200	681654095	2740	2745	2745	2740	130
400	20250227	142100	681297805	2740	2740	2740	2740	0
401	20250227	142000	681297805	2740	2740	2740	2740	0
402	20250227	141900	681297805	2740	2740	2740	2740	0
403	20250227	141800	681297805	2740	2740	2740	2740	0
404	20250227	141700	681297805	2740	2740	2740	2740	72
405	20250227	141600	681100525	2740	2740	2740	2740	0
406	20250227	141500	681100525	2740	2740	2740	2740	0
407	20250227	141400	681100525	2740	2740	2740	2740	491
408	20250227	141300	679755185	2740	2740	2740	2740	0
409	20250227	141200	679755185	2740	2740	2740	2740	0
410	20250227	141100	679755185	2740	2740	2740	2740	0
411	20250227	141000	679755185	2740	2740	2740	2740	0
412	20250227	140900	679755185	2740	2740	2740	2740	0
413	20250227	140800	679755185	2740	2740	2740	2740	0
414	20250227	140700	679755185	2740	2740	2740	2740	0
415	20250227	140600	679755185	2740	2740	2740	2740	0
416	20250227	140500	679755185	2740	2740	2740	2740	0
417	20250227	140400	679755185	2740	2740	2740	2740	0
418	20250227	140300	679755185	2740	2735	2740	2735	30
419	20250227	140200	679673010	2735	2735	2735	2735	600
420	20250227	140100	678032010	2735	2735	2735	2735	0
421	20250227	140000	678032010	2735	2735	2735	2735	2721
422	20250227	135900	670590075	2730	2730	2730	2730	0
423	20250227	135800	670590075	2730	2735	2735	2730	301
424	20250227	135700	669766845	2735	2735	2735	2735	2065
425	20250227	135600	664119070	2735	2745	2745	2735	201
426	20250227	135500	663567335	2745	2745	2745	2745	5
427	20250227	135400	663553610	2735	2735	2735	2735	0
428	20250227	135300	663553610	2735	2735	2735	2735	0
429	20250227	135200	663553610	2735	2735	2735	2735	673
430	20250227	135100	661712955	2735	2735	2735	2735	0
431	20250227	135000	661712955	2735	2735	2735	2735	1100
432	20250227	134900	658704455	2735	2735	2735	2735	0
433	20250227	134800	658704455	2735	2740	2740	2735	5040
434	20250227	134700	644920025	2745	2745	2745	2745	0
435	20250227	134600	644920025	2745	2745	2745	2745	31
436	20250227	134500	644834930	2740	2740	2740	2740	0
437	20250227	134400	644834930	2740	2740	2745	2740	2865
438	20250227	134300	636984805	2745	2745	2745	2745	8
439	20250227	134200	636962845	2745	2745	2745	2745	0
440	20250227	134100	636962845	2745	2745	2745	2745	0
441	20250227	134000	636962845	2745	2745	2745	2745	0
442	20250227	133900	636962845	2745	2745	2745	2745	0
443	20250227	133800	636962845	2745	2745	2745	2745	0
444	20250227	133700	636962845	2745	2745	2745	2745	513
445	20250227	133600	635554660	2745	2745	2745	2745	0
446	20250227	133500	635554660	2745	2745	2745	2745	0
447	20250227	133400	635554660	2745	2745	2745	2745	25
448	20250227	133300	635486035	2745	2745	2745	2745	0
449	20250227	133200	635486035	2745	2745	2745	2745	300
450	20250227	133100	634662535	2745	2745	2745	2745	0
451	20250227	133000	634662535	2745	2745	2745	2745	3
452	20250227	132900	634654300	2735	2735	2735	2735	0
453	20250227	132800	634654300	2735	2735	2735	2735	0
454	20250227	132700	634654300	2735	2735	2735	2735	0
455	20250227	132600	634654300	2735	2735	2735	2735	0
456	20250227	132500	634654300	2735	2735	2735	2735	50
457	20250227	132400	634517550	2735	2735	2735	2735	0
458	20250227	132300	634517550	2735	2735	2735	2735	2266
459	20250227	132200	628320040	2740	2740	2740	2740	2734
460	20250227	132100	620828880	2745	2745	2745	2745	0
461	20250227	132000	620828880	2745	2745	2745	2745	11
462	20250227	131900	620798685	2740	2740	2740	2740	350
463	20250227	131800	619839685	2740	2740	2740	2740	0
464	20250227	131700	619839685	2740	2740	2740	2740	0
465	20250227	131600	619839685	2740	2740	2740	2740	366
466	20250227	131500	618836845	2745	2745	2745	2745	3222
467	20250227	131400	609992455	2745	2745	2745	2745	0
468	20250227	131300	609992455	2745	2745	2745	2745	0
469	20250227	131200	609992455	2745	2745	2745	2745	0
470	20250227	131100	609992455	2745	2745	2745	2745	0
471	20250227	131000	609992455	2745	2745	2745	2745	0
472	20250227	130900	609992455	2745	2745	2745	2745	0
473	20250227	130800	609992455	2745	2745	2745	2745	585
474	20250227	130700	608386630	2745	2745	2745	2745	1204
475	20250227	130600	605081650	2740	2740	2740	2740	0
476	20250227	130500	605081650	2740	2745	2745	2740	365
477	20250227	130400	604079730	2740	2740	2740	2740	0
478	20250227	130300	604079730	2740	2740	2740	2740	0
479	20250227	130200	604079730	2740	2740	2740	2740	0
480	20250227	130100	604079730	2740	2740	2740	2740	150
481	20250227	130000	603668730	2745	2745	2745	2745	0
482	20250227	125900	603668730	2745	2745	2745	2745	5
483	20250227	125800	603655005	2745	2745	2745	2745	5
484	20250227	125700	603641280	2740	2745	2745	2740	111
485	20250227	125600	603337135	2745	2740	2745	2740	1542
486	20250227	125500	599112050	2745	2745	2745	2745	76
487	20250227	125400	598903430	2745	2745	2745	2745	20
488	20250227	125300	598848530	2745	2745	2745	2745	80
489	20250227	125200	598628930	2745	2745	2745	2745	0
490	20250227	125100	598628930	2745	2745	2745	2745	22
491	20250227	125000	598568540	2745	2745	2745	2745	0
492	20250227	124900	598568540	2745	2745	2745	2745	0
493	20250227	124800	598568540	2745	2745	2745	2745	12
494	20250227	124700	598535600	2740	2740	2740	2740	0
495	20250227	124600	598535600	2740	2740	2740	2740	0
496	20250227	124500	598535600	2740	2740	2740	2740	438
497	20250227	124400	597335480	2740	2745	2745	2740	4000
498	20250227	124300	586361235	2745	2745	2745	2745	371
499	20250227	124200	585342840	2745	2745	2750	2745	580
500	20250227	124100	583750715	2745	2750	2750	2745	1629
501	20250227	124000	579278465	2750	2750	2750	2750	0
502	20250227	123900	579278465	2750	2750	2750	2750	0
503	20250227	123800	579278465	2750	2750	2750	2750	0
504	20250227	123700	579278465	2750	2750	2750	2750	0
505	20250227	123600	579278465	2750	2750	2750	2750	0
506	20250227	123500	579278465	2750	2750	2750	2750	0
507	20250227	123400	579278465	2750	2750	2750	2750	2
508	20250227	123300	579272965	2750	2750	2750	2750	1
509	20250227	123200	579270215	2745	2745	2745	2745	0
510	20250227	123100	579270215	2745	2745	2745	2745	0
511	20250227	123000	579270215	2745	2745	2745	2745	1
512	20250227	122900	579267470	2745	2745	2745	2745	0
513	20250227	122800	579267470	2745	2745	2745	2745	796
514	20250227	122700	577082450	2745	2745	2745	2745	0
515	20250227	122600	577082450	2745	2745	2745	2745	0
516	20250227	122500	577082450	2745	2745	2745	2745	0
517	20250227	122400	577082450	2745	2745	2745	2745	50
518	20250227	122300	576945200	2745	2745	2745	2745	0
519	20250227	122200	576945200	2745	2745	2745	2745	0
520	20250227	122100	576945200	2745	2745	2745	2745	0
521	20250227	122000	576945200	2745	2745	2745	2745	1000
522	20250227	121900	574200200	2750	2750	2750	2750	0
523	20250227	121800	574200200	2750	2750	2750	2750	0
524	20250227	121700	574200200	2750	2750	2750	2750	0
525	20250227	121600	574200200	2750	2750	2750	2750	0
526	20250227	121500	574200200	2750	2750	2750	2750	0
527	20250227	121400	574200200	2750	2750	2750	2750	1
528	20250227	121300	574197450	2750	2750	2750	2750	1
529	20250227	121200	574194700	2750	2750	2750	2750	0
530	20250227	121100	574194700	2750	2750	2750	2750	1
531	20250227	121000	574191950	2750	2750	2750	2750	3
532	20250227	120900	574183700	2750	2750	2750	2750	0
533	20250227	120800	574183700	2750	2750	2750	2750	20
534	20250227	120700	574128700	2750	2750	2750	2750	20
535	20250227	120600	574073700	2745	2745	2745	2745	0
536	20250227	120500	574073700	2745	2745	2745	2745	750
537	20250227	120400	572014950	2745	2745	2745	2745	0
538	20250227	120300	572014950	2745	2745	2745	2745	0
539	20250227	120200	572014950	2745	2745	2745	2745	84
540	20250227	120100	571784370	2750	2750	2750	2750	7
541	20250227	120000	571765120	2750	2750	2750	2750	172
542	20250227	115900	571292120	2750	2750	2750	2750	0
543	20250227	115800	571292120	2750	2750	2750	2750	243
544	20250227	115700	570623870	2750	2750	2750	2750	0
545	20250227	115600	570623870	2750	2750	2750	2750	0
546	20250227	115500	570623870	2750	2750	2750	2750	0
547	20250227	115400	570623870	2750	2750	2750	2750	0
548	20250227	115300	570623870	2750	2750	2750	2750	74
549	20250227	115200	570420370	2750	2750	2750	2750	0
550	20250227	115100	570420370	2750	2750	2750	2750	361
551	20250227	115000	569427620	2750	2750	2750	2750	60
552	20250227	114900	569262620	2750	2750	2750	2750	0
553	20250227	114800	569262620	2750	2750	2750	2750	0
554	20250227	114700	569262620	2750	2750	2750	2750	1300
555	20250227	114600	565687620	2755	2750	2755	2750	2
556	20250227	114500	565682115	2750	2750	2750	2750	2
557	20250227	114400	565676615	2750	2750	2750	2750	360
558	20250227	114300	564686615	2750	2750	2750	2750	1
559	20250227	114200	564683865	2755	2755	2755	2755	8
560	20250227	114100	564661825	2755	2755	2755	2755	0
561	20250227	114000	564661825	2755	2755	2755	2755	59
562	20250227	113900	564499280	2755	2755	2755	2755	0
563	20250227	113800	564499280	2755	2755	2755	2755	1
564	20250227	113700	564496525	2755	2755	2755	2755	0
565	20250227	113600	564496525	2755	2755	2755	2755	0
566	20250227	113500	564496525	2755	2755	2755	2755	0
567	20250227	113400	564496525	2755	2755	2755	2755	20
568	20250227	113300	564441425	2755	2755	2755	2755	0
569	20250227	113200	564441425	2755	2750	2755	2740	32
570	20250227	113100	564353585	2740	2745	2745	2740	2720
571	20250227	113000	556900760	2740	2740	2740	2740	190
572	20250227	112900	556380160	2740	2745	2745	2740	1101
573	20250227	112800	553358065	2745	2745	2745	2745	1000
574	20250227	112700	550613065	2750	2750	2750	2750	0
575	20250227	112600	550613065	2750	2750	2750	2750	142
576	20250227	112500	550222565	2750	2750	2750	2750	22
577	20250227	112400	550162065	2750	2750	2750	2750	366
578	20250227	112300	549155565	2750	2750	2750	2750	1750
579	20250227	112200	544343065	2755	2755	2755	2755	0
580	20250227	112100	544343065	2755	2755	2755	2755	3
581	20250227	112000	544334800	2755	2760	2760	2755	500
582	20250227	111900	542954805	2760	2760	2760	2760	22
583	20250227	111800	542894085	2760	2760	2760	2760	20
584	20250227	111700	542838885	2760	2760	2760	2755	146
585	20250227	111600	542435930	2760	2760	2760	2760	0
586	20250227	111500	542435930	2760	2760	2760	2760	0
587	20250227	111400	542435930	2760	2760	2760	2760	30
588	20250227	111300	542353130	2760	2760	2760	2760	12
589	20250227	111200	542320010	2750	2755	2755	2750	200
590	20250227	111100	541769965	2760	2760	2760	2760	0
591	20250227	111000	541769965	2760	2760	2760	2760	5
592	20250227	110900	541756165	2760	2760	2760	2760	0
593	20250227	110800	541756165	2760	2760	2760	2760	1
594	20250227	110700	541753405	2755	2755	2755	2755	0
595	20250227	110600	541753405	2755	2755	2755	2755	1000
596	20250227	110500	538998405	2755	2755	2755	2755	2254
597	20250227	110400	532788635	2760	2755	2760	2755	2452
598	20250227	110300	526028375	2760	2750	2760	2750	1307
599	20250227	110200	522428270	2750	2750	2750	2750	0
600	20250227	110100	522428270	2750	2750	2750	2750	45
601	20250227	110000	522304520	2750	2750	2750	2750	0
602	20250227	105900	522304520	2750	2750	2750	2750	712
603	20250227	105800	520346520	2750	2750	2750	2750	0
604	20250227	105700	520346520	2750	2745	2750	2745	2302
605	20250227	105600	514027505	2745	2745	2745	2745	0
606	20250227	105500	514027505	2745	2745	2745	2745	40
607	20250227	105400	513917705	2745	2745	2745	2745	1410
608	20250227	105300	510047255	2750	2750	2750	2750	0
609	20250227	105200	510047255	2750	2755	2755	2750	3
610	20250227	105100	510038995	2755	2755	2755	2755	1
611	20250227	105000	510036240	2745	2750	2755	2745	5433
612	20250227	104900	495111245	2755	2755	2755	2755	0
613	20250227	104800	495111245	2755	2750	2755	2750	216
614	20250227	104700	494517195	2750	2750	2750	2750	0
615	20250227	104600	494517195	2750	2750	2750	2750	1
616	20250227	104500	494514445	2755	2750	2755	2750	903
617	20250227	104400	492031190	2755	2755	2755	2755	233
618	20250227	104300	491389275	2755	2755	2755	2755	1
619	20250227	104200	491386520	2755	2755	2755	2750	186
620	20250227	104100	490874965	2750	2750	2750	2750	1226
621	20250227	104000	487503465	2755	2755	2755	2755	0
622	20250227	103900	487503465	2755	2755	2755	2755	10
623	20250227	103800	487475915	2755	2760	2760	2755	1457
624	20250227	103700	483461875	2760	2760	2760	2760	5
625	20250227	103600	483448075	2760	2770	2770	2760	40
626	20250227	103500	483337375	2750	2750	2750	2750	0
627	20250227	103400	483337375	2750	2755	2755	2750	2950
628	20250227	103300	475215155	2755	2760	2760	2755	121
629	20250227	103200	474881740	2760	2760	2760	2760	86
630	20250227	103100	474644380	2760	2760	2760	2760	50
631	20250227	103000	474506380	2765	2755	2765	2755	403
632	20250227	102900	473392095	2755	2765	2765	2755	2325
633	20250227	102800	466969720	2765	2765	2765	2755	1089
634	20250227	102700	463969445	2760	2760	2770	2755	5273
635	20250227	102600	449406085	2770	2765	2770	2765	20
636	20250227	102500	449350735	2760	2765	2765	2760	872
637	20250227	102400	446939670	2770	2770	2770	2770	166
638	20250227	102300	446479850	2770	2770	2770	2770	547
639	20250227	102200	444964660	2770	2760	2770	2760	153
640	20250227	102100	444542365	2760	2770	2770	2760	97
641	20250227	102000	444274405	2760	2760	2760	2760	101
642	20250227	101900	443995645	2760	2760	2760	2760	1452
643	20250227	101800	439988125	2765	2765	2765	2765	0
644	20250227	101700	439988125	2765	2760	2770	2760	4924
645	20250227	101600	426373780	2760	2760	2760	2760	101
646	20250227	101500	426095020	2760	2770	2770	2760	885
647	20250227	101400	423651515	2770	2770	2770	2770	0
648	20250227	101300	423651515	2770	2775	2775	2760	21
649	20250227	101200	423593365	2760	2765	2775	2750	7543
650	20250227	101100	402793955	2760	2770	2770	2760	536
651	20250227	101000	401312790	2770	2785	2785	2770	4859
652	20250227	100900	387811485	2785	2780	2785	2770	1640
653	20250227	100800	383258985	2780	2775	2780	2770	4694
654	20250227	100700	370235610	2785	2785	2790	2770	8246
655	20250227	100600	347282515	2785	2765	2790	2755	28770
656	20250227	100500	267445670	2755	2765	2765	2755	639
657	20250227	100400	265678915	2765	2760	2770	2760	7184
658	20250227	100300	245825565	2755	2740	2755	2740	9017
659	20250227	100200	221062015	2740	2740	2740	2740	0
660	20250227	100100	221062015	2740	2740	2740	2740	0
661	20250227	100000	221062015	2740	2745	2745	2740	1688
662	20250227	095900	216433455	2745	2745	2745	2745	40
663	20250227	095800	216323655	2750	2750	2750	2750	0
664	20250227	095700	216323655	2750	2750	2750	2750	54
665	20250227	095600	216175155	2745	2745	2750	2740	1410
666	20250227	095500	212308695	2745	2745	2745	2745	40
667	20250227	095400	212198895	2745	2745	2745	2745	1
668	20250227	095300	212196150	2740	2740	2740	2740	552
669	20250227	095200	210683670	2740	2745	2745	2740	489
670	20250227	095100	209343625	2740	2745	2745	2740	2770
671	20250227	095000	201745755	2745	2745	2745	2745	1
672	20250227	094900	201743010	2745	2745	2745	2745	320
673	20250227	094800	200864610	2755	2755	2755	2755	0
674	20250227	094700	200864610	2755	2755	2755	2755	0
675	20250227	094600	200864610	2755	2755	2755	2745	3245
676	20250227	094500	191941715	2745	2755	2755	2745	1009
677	20250227	094400	189171920	2755	2755	2755	2755	37
678	20250227	094300	189069985	2755	2745	2755	2740	308
679	20250227	094200	188226000	2745	2745	2745	2745	70
680	20250227	094100	188033850	2745	2740	2745	2740	80
681	20250227	094000	187814640	2740	2745	2750	2740	3119
682	20250227	093900	179253325	2745	2745	2745	2745	678
683	20250227	093800	177392215	2750	2750	2750	2750	0
684	20250227	093700	177392215	2750	2750	2750	2750	1200
685	20250227	093600	174092215	2750	2750	2750	2750	45
686	20250227	093500	173968465	2750	2750	2750	2750	2367
687	20250227	093400	167459215	2755	2755	2755	2755	100
688	20250227	093300	167183715	2750	2750	2750	2750	0
689	20250227	093200	167183715	2750	2750	2750	2750	5
690	20250227	093100	167169965	2750	2750	2750	2750	1004
691	20250227	093000	164408965	2750	2755	2755	2750	116
692	20250227	092900	164089390	2755	2755	2755	2755	10
693	20250227	092800	164061840	2750	2750	2750	2750	516
694	20250227	092700	162642840	2750	2755	2755	2750	1804
695	20250227	092600	157676700	2755	2755	2755	2755	13
696	20250227	092500	157640885	2760	2760	2765	2755	988
697	20250227	092400	154914435	2760	2765	2765	2760	194
698	20250227	092300	154378275	2765	2760	2765	2750	15160
699	20250227	092200	112481430	2760	2760	2760	2750	500
700	20250227	092100	111103430	2750	2750	2750	2750	364
701	20250227	092000	110102430	2750	2750	2750	2750	0
702	20250227	091900	110102430	2750	2750	2750	2750	800
703	20250227	091800	107902430	2750	2750	2750	2750	514
704	20250227	091700	106488930	2750	2750	2750	2750	1804
705	20250227	091600	101527930	2750	2755	2760	2750	421
706	20250227	091500	100369060	2755	2755	2755	2755	86
707	20250227	091400	100132130	2755	2755	2755	2755	184
708	20250227	091300	99625210	2750	2760	2760	2750	2403
709	20250227	091200	93004925	2760	2760	2760	2760	1682
710	20250227	091100	88362605	2755	2755	2755	2755	367
711	20250227	091000	87351520	2755	2755	2755	2755	2000
712	20250227	090900	81841520	2755	2760	2760	2755	3500
713	20250227	090800	72184020	2760	2760	2760	2760	20
714	20250227	090700	72128820	2760	2760	2765	2760	703
715	20250227	090600	70188480	2760	2770	2770	2760	1161
716	20250227	090500	66977120	2770	2755	2770	2755	8812
717	20250227	090400	42637290	2755	2745	2760	2745	5093
718	20250227	090300	28612220	2745	2745	2750	2745	401
719	20250227	090200	27511430	2750	2745	2750	2740	8635
720	20250227	090100	3794280	2745	2745	2745	2745	0
721	20250227	090000	3794280	2745	2730	2745	2730	1386