KissMeData/008370/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	185200	90019950	4060	4060	4060	4060	65
3	20250227	185100	90019950	4060	4060	4060	4060	0
4	20250227	185000	90019950	4060	4060	4060	4060	0
5	20250227	184900	90019950	4060	4060	4060	4060	0
6	20250227	184800	90019950	4060	4060	4060	4060	0
7	20250227	184700	90019950	4060	4060	4060	4060	0
8	20250227	184600	90019950	4060	4060	4060	4060	0
9	20250227	184500	90019950	4060	4060	4060	4060	0
10	20250227	184400	90019950	4060	4060	4060	4060	0
11	20250227	184300	90019950	4060	4060	4060	4060	0
12	20250227	184200	90019950	4060	4060	4060	4060	0
13	20250227	184100	90019950	4060	4060	4060	4060	0
14	20250227	184000	90019950	4060	4060	4060	4060	0
15	20250227	183900	90019950	4060	4060	4060	4060	0
16	20250227	183800	90019950	4060	4060	4060	4060	0
17	20250227	183700	90019950	4060	4060	4060	4060	0
18	20250227	183600	90019950	4060	4060	4060	4060	0
19	20250227	183500	90019950	4060	4060	4060	4060	0
20	20250227	183400	90019950	4060	4060	4060	4060	0
21	20250227	183300	90019950	4060	4060	4060	4060	0
22	20250227	183200	90019950	4060	4060	4060	4060	0
23	20250227	183100	90019950	4060	4060	4060	4060	0
24	20250227	183000	90019950	4060	4060	4060	4060	0
25	20250227	182900	90019950	4060	4060	4060	4060	0
26	20250227	182800	90019950	4060	4060	4060	4060	0
27	20250227	182700	90019950	4060	4060	4060	4060	0
28	20250227	182600	90019950	4060	4060	4060	4060	0
29	20250227	182500	90019950	4060	4060	4060	4060	0
30	20250227	182400	90019950	4060	4060	4060	4060	0
31	20250227	182300	90019950	4060	4060	4060	4060	0
32	20250227	182200	90019950	4060	4060	4060	4060	65
33	20250227	182100	90019950	4060	4060	4060	4060	0
34	20250227	182000	90019950	4060	4060	4060	4060	0
35	20250227	181900	90019950	4060	4060	4060	4060	0
36	20250227	181800	90019950	4060	4060	4060	4060	0
37	20250227	181700	90019950	4060	4060	4060	4060	0
38	20250227	181600	90019950	4060	4060	4060	4060	0
39	20250227	181500	90019950	4060	4060	4060	4060	0
40	20250227	181400	90019950	4060	4060	4060	4060	0
41	20250227	181300	90019950	4060	4060	4060	4060	0
42	20250227	181200	90019950	4060	4060	4060	4060	0
43	20250227	181100	90019950	4060	4060	4060	4060	0
44	20250227	181000	90019950	4060	4060	4060	4060	0
45	20250227	180900	90019950	4060	4060	4060	4060	0
46	20250227	180800	90019950	4060	4060	4060	4060	0
47	20250227	180700	90019950	4060	4060	4060	4060	0
48	20250227	180600	90019950	4060	4060	4060	4060	0
49	20250227	180500	90019950	4060	4060	4060	4060	0
50	20250227	180400	90019950	4060	4060	4060	4060	0
51	20250227	180300	90019950	4060	4060	4060	4060	0
52	20250227	180200	90019950	4060	4060	4060	4060	0
53	20250227	180100	90019950	4060	4060	4060	4060	0
54	20250227	180000	90019950	4060	4060	4060	4060	0
55	20250227	175900	90019950	4060	4060	4060	4060	0
56	20250227	175800	90019950	4060	4060	4060	4060	0
57	20250227	175700	90019950	4060	4060	4060	4060	0
58	20250227	175600	90019950	4060	4060	4060	4060	0
59	20250227	175500	90019950	4060	4060	4060	4060	0
60	20250227	175400	90019950	4060	4060	4060	4060	0
61	20250227	175300	90019950	4060	4060	4060	4060	0
62	20250227	175200	90019950	4060	4060	4060	4060	65
63	20250227	175100	90019950	4060	4060	4060	4060	0
64	20250227	175000	90019950	4060	4060	4060	4060	0
65	20250227	174900	90019950	4060	4060	4060	4060	0
66	20250227	174800	90019950	4060	4060	4060	4060	0
67	20250227	174700	90019950	4060	4060	4060	4060	0
68	20250227	174600	90019950	4060	4060	4060	4060	0
69	20250227	174500	90019950	4060	4060	4060	4060	0
70	20250227	174400	90019950	4060	4060	4060	4060	0
71	20250227	174300	90019950	4060	4060	4060	4060	0
72	20250227	174200	90019950	4060	4060	4060	4060	0
73	20250227	174100	90019950	4060	4060	4060	4060	0
74	20250227	174000	90019950	4060	4060	4060	4060	0
75	20250227	173900	90019950	4060	4060	4060	4060	0
76	20250227	173800	90019950	4060	4060	4060	4060	0
77	20250227	173700	90019950	4060	4060	4060	4060	0
78	20250227	173600	90019950	4060	4060	4060	4060	0
79	20250227	173500	90019950	4060	4060	4060	4060	0
80	20250227	173400	90019950	4060	4060	4060	4060	0
81	20250227	173300	90019950	4060	4060	4060	4060	0
82	20250227	173200	90019950	4060	4060	4060	4060	0
83	20250227	173100	90019950	4060	4060	4060	4060	0
84	20250227	173000	90019950	4060	4060	4060	4060	0
85	20250227	172900	90019950	4060	4060	4060	4060	0
86	20250227	172800	90019950	4060	4060	4060	4060	0
87	20250227	172700	90019950	4060	4060	4060	4060	0
88	20250227	172600	90019950	4060	4060	4060	4060	0
89	20250227	172500	90019950	4060	4060	4060	4060	0
90	20250227	172400	90019950	4060	4060	4060	4060	0
91	20250227	172300	90019950	4060	4060	4060	4060	0
92	20250227	172200	90019950	4060	4060	4060	4060	65
93	20250227	172100	90019950	4060	4060	4060	4060	0
94	20250227	172000	90019950	4060	4060	4060	4060	0
95	20250227	171900	90019950	4060	4060	4060	4060	0
96	20250227	171800	90019950	4060	4060	4060	4060	0
97	20250227	171700	90019950	4060	4060	4060	4060	0
98	20250227	171600	90019950	4060	4060	4060	4060	0
99	20250227	171500	90019950	4060	4060	4060	4060	0
100	20250227	171400	90019950	4060	4060	4060	4060	0
101	20250227	171300	90019950	4060	4060	4060	4060	0
102	20250227	171200	90019950	4060	4060	4060	4060	0
103	20250227	171100	90019950	4060	4060	4060	4060	0
104	20250227	171000	90019950	4060	4060	4060	4060	0
105	20250227	170900	90019950	4060	4060	4060	4060	0
106	20250227	170800	90019950	4060	4060	4060	4060	0
107	20250227	170700	90019950	4060	4060	4060	4060	0
108	20250227	170600	90019950	4060	4060	4060	4060	0
109	20250227	170500	90019950	4060	4060	4060	4060	0
110	20250227	170400	90019950	4060	4060	4060	4060	0
111	20250227	170300	90019950	4060	4060	4060	4060	0
112	20250227	170200	90019950	4060	4060	4060	4060	0
113	20250227	170100	90019950	4060	4060	4060	4060	0
114	20250227	170000	90019950	4060	4060	4060	4060	0
115	20250227	165900	90019950	4060	4060	4060	4060	0
116	20250227	165800	90019950	4060	4060	4060	4060	0
117	20250227	165700	90019950	4060	4060	4060	4060	0
118	20250227	165600	90019950	4060	4060	4060	4060	0
119	20250227	165500	90019950	4060	4060	4060	4060	0
120	20250227	165400	90019950	4060	4060	4060	4060	0
121	20250227	165300	90019950	4060	4060	4060	4060	0
122	20250227	165200	90019950	4060	4060	4060	4060	65
123	20250227	165100	90019950	4060	4060	4060	4060	0
124	20250227	165000	90019950	4060	4060	4060	4060	0
125	20250227	164900	90019950	4060	4060	4060	4060	0
126	20250227	164800	90019950	4060	4060	4060	4060	0
127	20250227	164700	90019950	4060	4060	4060	4060	0
128	20250227	164600	90019950	4060	4060	4060	4060	0
129	20250227	164500	90019950	4060	4060	4060	4060	0
130	20250227	164400	90019950	4060	4060	4060	4060	0
131	20250227	164300	90019950	4060	4060	4060	4060	0
132	20250227	164200	90019950	4060	4060	4060	4060	0
133	20250227	164100	90019950	4060	4060	4060	4060	0
134	20250227	164000	90019950	4060	4060	4060	4060	0
135	20250227	163900	90019950	4060	4060	4060	4060	0
136	20250227	163800	90019950	4060	4060	4060	4060	0
137	20250227	163700	90019950	4060	4060	4060	4060	0
138	20250227	163600	90019950	4060	4060	4060	4060	0
139	20250227	163500	90019950	4060	4060	4060	4060	0
140	20250227	163400	90019950	4060	4060	4060	4060	0
141	20250227	163300	90019950	4060	4060	4060	4060	0
142	20250227	163200	90019950	4060	4060	4060	4060	0
143	20250227	163100	90019950	4060	4060	4060	4060	0
144	20250227	163000	90019950	4060	4060	4060	4060	0
145	20250227	162900	90019950	4060	4060	4060	4060	0
146	20250227	162800	90019950	4060	4060	4060	4060	0
147	20250227	162700	90019950	4060	4060	4060	4060	0
148	20250227	162600	90019950	4060	4060	4060	4060	0
149	20250227	162500	90019950	4060	4060	4060	4060	0
150	20250227	162400	90019950	4060	4060	4060	4060	0
151	20250227	162300	90019950	4060	4060	4060	4060	0
152	20250227	162200	90019950	4060	4060	4060	4060	65
153	20250227	162100	90019950	4060	4060	4060	4060	0
154	20250227	162000	90019950	4060	4060	4060	4060	0
155	20250227	161900	90019950	4060	4060	4060	4060	0
156	20250227	161800	90019950	4060	4060	4060	4060	0
157	20250227	161700	90019950	4060	4060	4060	4060	0
158	20250227	161600	90019950	4060	4060	4060	4060	0
159	20250227	161500	90019950	4060	4060	4060	4060	0
160	20250227	161400	90019950	4060	4060	4060	4060	0
161	20250227	161300	90019950	4060	4060	4060	4060	0
162	20250227	161200	90019950	4060	4060	4060	4060	0
163	20250227	161100	90019950	4060	4060	4060	4060	0
164	20250227	161000	90019950	4060	4060	4060	4060	0
165	20250227	160900	90019950	4060	4060	4060	4060	0
166	20250227	160800	90019950	4060	4060	4060	4060	0
167	20250227	160700	90019950	4060	4060	4060	4060	0
168	20250227	160600	90019950	4060	4060	4060	4060	0
169	20250227	160500	90019950	4060	4060	4060	4060	0
170	20250227	160400	90019950	4060	4060	4060	4060	0
171	20250227	160300	90019950	4060	4060	4060	4060	0
172	20250227	160200	90019950	4060	4060	4060	4060	0
173	20250227	160100	90019950	4060	4060	4060	4060	0
174	20250227	160000	90019950	4060	4060	4060	4060	0
175	20250227	155900	90019950	4060	4060	4060	4060	0
176	20250227	155800	90019950	4060	4060	4060	4060	0
177	20250227	155700	90019950	4060	4060	4060	4060	0
178	20250227	155600	90019950	4060	4060	4060	4060	0
179	20250227	155500	90019950	4060	4060	4060	4060	0
180	20250227	155400	90019950	4060	4060	4060	4060	0
181	20250227	155300	90019950	4060	4060	4060	4060	0
182	20250227	155200	90019950	4060	4060	4060	4060	65
183	20250227	155100	90019950	4060	4060	4060	4060	0
184	20250227	155000	90019950	4060	4060	4060	4060	0
185	20250227	154900	90019950	4060	4060	4060	4060	0
186	20250227	154800	90019950	4060	4060	4060	4060	0
187	20250227	154700	90019950	4060	4060	4060	4060	0
188	20250227	154600	90019950	4060	4060	4060	4060	0
189	20250227	154500	90019950	4060	4060	4060	4060	0
190	20250227	154400	90019950	4060	4060	4060	4060	0
191	20250227	154300	90019950	4060	4060	4060	4060	0
192	20250227	154200	90019950	4060	4060	4060	4060	0
193	20250227	154100	90019950	4060	4060	4060	4060	0
194	20250227	154000	90019950	4060	4060	4060	4060	0
195	20250227	153900	90019950	4060	4060	4060	4060	0
196	20250227	153800	90019950	4060	4060	4060	4060	0
197	20250227	153700	90019950	4060	4060	4060	4060	0
198	20250227	153600	90019950	4060	4060	4060	4060	0
199	20250227	153500	90019950	4060	4060	4060	4060	0
200	20250227	153400	90019950	4060	4060	4060	4060	0
201	20250227	153300	90019950	4060	4060	4060	4060	0
202	20250227	153200	90019950	4060	4060	4060	4060	0
203	20250227	153100	90019950	4060	4060	4060	4060	0
204	20250227	153000	90019950	4060	4060	4060	4060	65
205	20250227	152900	89756050	4060	4060	4060	4060	0
206	20250227	152800	89756050	4060	4060	4060	4060	0
207	20250227	152700	89756050	4060	4060	4060	4060	0
208	20250227	152600	89756050	4060	4060	4060	4060	0
209	20250227	152500	89756050	4060	4060	4060	4060	0
210	20250227	152400	89756050	4060	4060	4060	4060	0
211	20250227	152300	89756050	4060	4060	4060	4060	0
212	20250227	152200	89756050	4060	4060	4060	4060	0
213	20250227	152100	89756050	4060	4060	4060	4060	0
214	20250227	152000	89756050	4060	4060	4060	4060	0
215	20250227	151900	89756050	4060	4060	4060	4060	176
216	20250227	151800	89041490	4070	4070	4070	4070	0
217	20250227	151700	89041490	4070	4070	4070	4070	12
218	20250227	151600	88992650	4070	4070	4070	4070	0
219	20250227	151500	88992650	4070	4070	4070	4070	6
220	20250227	151400	88968230	4070	4070	4070	4070	0
221	20250227	151300	88968230	4070	4060	4070	4060	6
222	20250227	151200	88943820	4070	4070	4070	4070	2
223	20250227	151100	88935680	4080	4080	4080	4080	0
224	20250227	151000	88935680	4080	4080	4080	4080	0
225	20250227	150900	88935680	4080	4080	4080	4080	0
226	20250227	150800	88935680	4080	4080	4080	4080	0
227	20250227	150700	88935680	4080	4080	4080	4080	0
228	20250227	150600	88935680	4080	4080	4080	4080	0
229	20250227	150500	88935680	4080	4080	4080	4080	0
230	20250227	150400	88935680	4080	4080	4080	4080	0
231	20250227	150300	88935680	4080	4080	4080	4080	0
232	20250227	150200	88935680	4080	4075	4080	4035	8621
233	20250227	150100	54051820	4075	4075	4075	4075	0
234	20250227	150000	54051820	4075	4075	4075	4075	0
235	20250227	145900	54051820	4075	4075	4075	4075	0
236	20250227	145800	54051820	4075	4075	4075	4075	12
237	20250227	145700	54002920	4080	4080	4080	4080	0
238	20250227	145600	54002920	4080	4080	4080	4080	0
239	20250227	145500	54002920	4080	4080	4080	4080	0
240	20250227	145400	54002920	4080	4080	4080	4080	4
241	20250227	145300	53986600	4075	4075	4075	4075	0
242	20250227	145200	53986600	4075	4075	4075	4075	0
243	20250227	145100	53986600	4075	4075	4075	4075	0
244	20250227	145000	53986600	4075	4075	4075	4075	0
245	20250227	144900	53986600	4075	4075	4075	4075	0
246	20250227	144800	53986600	4075	4075	4075	4075	0
247	20250227	144700	53986600	4075	4075	4075	4075	0
248	20250227	144600	53986600	4075	4075	4075	4075	0
249	20250227	144500	53986600	4075	4075	4075	4075	0
250	20250227	144400	53986600	4075	4075	4075	4075	0
251	20250227	144300	53986600	4075	4075	4075	4075	0
252	20250227	144200	53986600	4075	4075	4075	4075	350
253	20250227	144100	52560350	4075	4075	4075	4075	4
254	20250227	144000	52544050	4080	4080	4080	4080	0
255	20250227	143900	52544050	4080	4080	4080	4080	50
256	20250227	143800	52340050	4075	4075	4075	4075	0
257	20250227	143700	52340050	4075	4075	4075	4075	0
258	20250227	143600	52340050	4075	4075	4075	4075	4
259	20250227	143500	52323750	4075	4075	4075	4075	0
260	20250227	143400	52323750	4075	4075	4075	4075	0
261	20250227	143300	52323750	4075	4075	4075	4075	0
262	20250227	143200	52323750	4075	4075	4075	4075	0
263	20250227	143100	52323750	4075	4075	4075	4075	4
264	20250227	143000	52307450	4075	4075	4075	4075	0
265	20250227	142900	52307450	4075	4075	4075	4075	0
266	20250227	142800	52307450	4075	4075	4075	4075	4
267	20250227	142700	52291150	4075	4075	4075	4075	0
268	20250227	142600	52291150	4075	4075	4075	4075	0
269	20250227	142500	52291150	4075	4075	4075	4075	5
270	20250227	142400	52270775	4080	4080	4080	4080	0
271	20250227	142300	52270775	4080	4075	4080	4075	3
272	20250227	142200	52258545	4075	4075	4075	4075	0
273	20250227	142100	52258545	4075	4075	4075	4075	0
274	20250227	142000	52258545	4075	4075	4075	4075	0
275	20250227	141900	52258545	4075	4075	4075	4075	0
276	20250227	141800	52258545	4075	4075	4075	4075	0
277	20250227	141700	52258545	4075	4075	4075	4075	0
278	20250227	141600	52258545	4075	4075	4075	4075	5
279	20250227	141500	52238170	4080	4080	4080	4080	20
280	20250227	141400	52156570	4080	4080	4080	4080	0
281	20250227	141300	52156570	4080	4080	4080	4080	0
282	20250227	141200	52156570	4080	4080	4080	4080	1
283	20250227	141100	52152490	4075	4075	4075	4075	5
284	20250227	141000	52132115	4075	4075	4075	4075	0
285	20250227	140900	52132115	4075	4075	4075	4075	0
286	20250227	140800	52132115	4075	4075	4075	4075	24
287	20250227	140700	52034315	4080	4080	4080	4080	0
288	20250227	140600	52034315	4080	4080	4080	4080	0
289	20250227	140500	52034315	4080	4080	4080	4080	0
290	20250227	140400	52034315	4080	4080	4080	4080	0
291	20250227	140300	52034315	4080	4080	4080	4080	0
292	20250227	140200	52034315	4080	4080	4080	4080	0
293	20250227	140100	52034315	4080	4080	4080	4080	2
294	20250227	140000	52026155	4080	4080	4080	4080	0
295	20250227	135900	52026155	4080	4080	4080	4080	50
296	20250227	135800	51822155	4075	4075	4075	4075	0
297	20250227	135700	51822155	4075	4075	4075	4075	0
298	20250227	135600	51822155	4075	4075	4075	4075	0
299	20250227	135500	51822155	4075	4075	4075	4075	0
300	20250227	135400	51822155	4075	4075	4075	4075	0
301	20250227	135300	51822155	4075	4075	4075	4075	0
302	20250227	135200	51822155	4075	4075	4075	4075	12
303	20250227	135100	51773255	4080	4080	4080	4080	0
304	20250227	135000	51773255	4080	4080	4080	4080	0
305	20250227	134900	51773255	4080	4080	4080	4080	20
306	20250227	134800	51691655	4060	4060	4060	4060	0
307	20250227	134700	51691655	4060	4060	4060	4060	0
308	20250227	134600	51691655	4060	4060	4060	4060	0
309	20250227	134500	51691655	4060	4060	4060	4060	0
310	20250227	134400	51691655	4060	4060	4060	4060	0
311	20250227	134300	51691655	4060	4060	4060	4060	0
312	20250227	134200	51691655	4060	4060	4060	4060	0
313	20250227	134100	51691655	4060	4060	4060	4060	0
314	20250227	134000	51691655	4060	4060	4060	4060	0
315	20250227	133900	51691655	4060	4060	4060	4060	0
316	20250227	133800	51691655	4060	4065	4065	4060	2849
317	20250227	133700	40119710	4070	4070	4070	4070	1132
318	20250227	133600	35512470	4075	4075	4075	4075	0
319	20250227	133500	35512470	4075	4075	4075	4075	447
320	20250227	133400	33690945	4080	4080	4080	4080	243
321	20250227	133300	32699505	4080	4080	4080	4080	0
322	20250227	133200	32699505	4080	4080	4080	4080	4
323	20250227	133100	32683185	4080	4080	4080	4080	4
324	20250227	133000	32666865	4075	4075	4075	4075	0
325	20250227	132900	32666865	4075	4075	4075	4075	0
326	20250227	132800	32666865	4075	4075	4075	4075	54
327	20250227	132700	32446815	4075	4075	4075	4075	0
328	20250227	132600	32446815	4075	4075	4075	4075	946
329	20250227	132500	28591865	4075	4075	4075	4075	0
330	20250227	132400	28591865	4075	4075	4075	4075	0
331	20250227	132300	28591865	4075	4075	4075	4075	1
332	20250227	132200	28587790	4075	4075	4075	4075	0
333	20250227	132100	28587790	4075	4075	4075	4075	5
334	20250227	132000	28567415	4080	4080	4080	4080	0
335	20250227	131900	28567415	4080	4080	4080	4080	0
336	20250227	131800	28567415	4080	4080	4080	4080	0
337	20250227	131700	28567415	4080	4080	4080	4080	0
338	20250227	131600	28567415	4080	4080	4080	4080	4
339	20250227	131500	28551095	4080	4080	4080	4080	0
340	20250227	131400	28551095	4080	4080	4080	4080	0
341	20250227	131300	28551095	4080	4080	4080	4080	0
342	20250227	131200	28551095	4080	4080	4080	4080	0
343	20250227	131100	28551095	4080	4080	4080	4080	2
344	20250227	131000	28542935	4085	4085	4085	4085	2
345	20250227	130900	28534765	4095	4095	4095	4095	0
346	20250227	130800	28534765	4095	4095	4095	4095	0
347	20250227	130700	28534765	4095	4095	4095	4095	0
348	20250227	130600	28534765	4095	4095	4095	4095	0
349	20250227	130500	28534765	4095	4095	4095	4095	0
350	20250227	130400	28534765	4095	4095	4095	4095	0
351	20250227	130300	28534765	4095	4095	4095	4095	11
352	20250227	130200	28489720	4095	4095	4095	4095	0
353	20250227	130100	28489720	4095	4095	4095	4095	0
354	20250227	130000	28489720	4095	4095	4095	4095	0
355	20250227	125900	28489720	4095	4095	4095	4095	2
356	20250227	125800	28481530	4095	4095	4095	4095	0
357	20250227	125700	28481530	4095	4095	4095	4095	0
358	20250227	125600	28481530	4095	4095	4095	4095	0
359	20250227	125500	28481530	4095	4090	4095	4090	237
360	20250227	125400	27511290	4080	4080	4080	4080	0
361	20250227	125300	27511290	4080	4080	4080	4080	0
362	20250227	125200	27511290	4080	4080	4080	4080	5
363	20250227	125100	27490890	4075	4075	4075	4075	0
364	20250227	125000	27490890	4075	4075	4075	4075	0
365	20250227	124900	27490890	4075	4075	4075	4075	0
366	20250227	124800	27490890	4075	4075	4075	4075	0
367	20250227	124700	27490890	4075	4075	4075	4075	0
368	20250227	124600	27490890	4075	4075	4075	4075	4
369	20250227	124500	27474590	4075	4075	4075	4075	0
370	20250227	124400	27474590	4075	4075	4075	4075	4
371	20250227	124300	27458290	4080	4080	4080	4080	0
372	20250227	124200	27458290	4080	4080	4080	4080	4
373	20250227	124100	27441970	4075	4075	4075	4075	0
374	20250227	124000	27441970	4075	4075	4075	4075	0
375	20250227	123900	27441970	4075	4075	4075	4075	11
376	20250227	123800	27397145	4080	4080	4080	4080	0
377	20250227	123700	27397145	4080	4080	4080	4080	0
378	20250227	123600	27397145	4080	4080	4080	4080	0
379	20250227	123500	27397145	4080	4080	4080	4080	2
380	20250227	123400	27388985	4075	4075	4075	4075	0
381	20250227	123300	27388985	4075	4075	4075	4075	4
382	20250227	123200	27372685	4075	4075	4075	4075	0
383	20250227	123100	27372685	4075	4075	4075	4075	0
384	20250227	123000	27372685	4075	4075	4075	4075	0
385	20250227	122900	27372685	4075	4075	4075	4075	0
386	20250227	122800	27372685	4075	4075	4075	4075	0
387	20250227	122700	27372685	4075	4075	4075	4075	0
388	20250227	122600	27372685	4075	4075	4075	4075	0
389	20250227	122500	27372685	4075	4075	4075	4075	974
390	20250227	122400	23403635	4080	4080	4080	4080	0
391	20250227	122300	23403635	4080	4080	4080	4080	550
392	20250227	122200	21159635	4080	4080	4080	4080	0
393	20250227	122100	21159635	4080	4080	4080	4080	5
394	20250227	122000	21139235	4080	4080	4080	4080	5
395	20250227	121900	21118835	4080	4080	4080	4080	0
396	20250227	121800	21118835	4080	4080	4080	4080	0
397	20250227	121700	21118835	4080	4080	4080	4080	0
398	20250227	121600	21118835	4080	4080	4080	4080	0
399	20250227	121500	21118835	4080	4080	4080	4080	0
400	20250227	121400	21118835	4080	4080	4080	4080	0
401	20250227	121300	21118835	4080	4080	4080	4080	0
402	20250227	121200	21118835	4080	4080	4080	4080	0
403	20250227	121100	21118835	4080	4080	4080	4080	5
404	20250227	121000	21098435	4080	4080	4080	4080	0
405	20250227	120900	21098435	4080	4080	4080	4080	0
406	20250227	120800	21098435	4080	4080	4080	4080	17
407	20250227	120700	21029075	4080	4080	4080	4080	0
408	20250227	120600	21029075	4080	4080	4080	4080	0
409	20250227	120500	21029075	4080	4080	4080	4080	0
410	20250227	120400	21029075	4080	4080	4080	4080	0
411	20250227	120300	21029075	4080	4080	4080	4080	0
412	20250227	120200	21029075	4080	4080	4080	4080	0
413	20250227	120100	21029075	4080	4080	4080	4080	5
414	20250227	120000	21008675	4080	4080	4080	4080	0
415	20250227	115900	21008675	4080	4080	4080	4080	0
416	20250227	115800	21008675	4080	4080	4080	4080	0
417	20250227	115700	21008675	4080	4080	4080	4080	0
418	20250227	115600	21008675	4080	4080	4080	4080	4
419	20250227	115500	20992355	4080	4080	4080	4080	0
420	20250227	115400	20992355	4080	4080	4080	4080	0
421	20250227	115300	20992355	4080	4080	4080	4080	0
422	20250227	115200	20992355	4080	4080	4080	4080	0
423	20250227	115100	20992355	4080	4080	4080	4080	0
424	20250227	115000	20992355	4080	4080	4080	4080	0
425	20250227	114900	20992355	4080	4080	4080	4080	0
426	20250227	114800	20992355	4080	4080	4080	4080	0
427	20250227	114700	20992355	4080	4080	4080	4080	0
428	20250227	114600	20992355	4080	4080	4080	4080	100
429	20250227	114500	20584355	4095	4095	4095	4095	0
430	20250227	114400	20584355	4095	4095	4095	4095	0
431	20250227	114300	20584355	4095	4095	4095	4095	0
432	20250227	114200	20584355	4095	4095	4095	4095	0
433	20250227	114100	20584355	4095	4095	4095	4095	0
434	20250227	114000	20584355	4095	4095	4095	4095	0
435	20250227	113900	20584355	4095	4085	4095	4085	5
436	20250227	113800	20563890	4080	4080	4080	4080	0
437	20250227	113700	20563890	4080	4080	4080	4080	4
438	20250227	113600	20547570	4080	4080	4080	4080	0
439	20250227	113500	20547570	4080	4080	4080	4080	0
440	20250227	113400	20547570	4080	4080	4080	4080	0
441	20250227	113300	20547570	4080	4080	4080	4080	0
442	20250227	113200	20547570	4080	4080	4080	4080	0
443	20250227	113100	20547570	4080	4080	4080	4080	4
444	20250227	113000	20531250	4080	4080	4080	4080	0
445	20250227	112900	20531250	4080	4080	4080	4080	0
446	20250227	112800	20531250	4080	4080	4080	4080	5
447	20250227	112700	20510850	4080	4080	4080	4080	0
448	20250227	112600	20510850	4080	4080	4080	4080	0
449	20250227	112500	20510850	4080	4080	4080	4080	0
450	20250227	112400	20510850	4080	4080	4080	4080	0
451	20250227	112300	20510850	4080	4080	4080	4080	0
452	20250227	112200	20510850	4080	4080	4080	4080	0
453	20250227	112100	20510850	4080	4080	4080	4080	5
454	20250227	112000	20490450	4080	4080	4080	4080	0
455	20250227	111900	20490450	4080	4080	4080	4080	5
456	20250227	111800	20470050	4080	4080	4080	4080	0
457	20250227	111700	20470050	4080	4080	4080	4080	0
458	20250227	111600	20470050	4080	4080	4080	4080	0
459	20250227	111500	20470050	4080	4080	4080	4080	0
460	20250227	111400	20470050	4080	4080	4080	4080	0
461	20250227	111300	20470050	4080	4080	4080	4080	0
462	20250227	111200	20470050	4080	4080	4080	4080	0
463	20250227	111100	20470050	4080	4080	4080	4080	10
464	20250227	111000	20429250	4080	4080	4080	4080	0
465	20250227	110900	20429250	4080	4080	4080	4080	0
466	20250227	110800	20429250	4080	4080	4080	4080	0
467	20250227	110700	20429250	4080	4080	4080	4080	0
468	20250227	110600	20429250	4080	4080	4080	4080	0
469	20250227	110500	20429250	4080	4080	4080	4080	7
470	20250227	110400	20400690	4080	4080	4080	4080	5
471	20250227	110300	20380290	4080	4080	4080	4080	0
472	20250227	110200	20380290	4080	4080	4080	4080	0
473	20250227	110100	20380290	4080	4080	4080	4080	0
474	20250227	110000	20380290	4080	4080	4080	4080	0
475	20250227	105900	20380290	4080	4080	4080	4080	0
476	20250227	105800	20380290	4080	4080	4080	4080	4
477	20250227	105700	20363970	4080	4080	4080	4080	0
478	20250227	105600	20363970	4080	4080	4080	4080	0
479	20250227	105500	20363970	4080	4080	4080	4080	0
480	20250227	105400	20363970	4080	4080	4080	4080	0
481	20250227	105300	20363970	4080	4080	4080	4080	0
482	20250227	105200	20363970	4080	4080	4080	4080	0
483	20250227	105100	20363970	4080	4085	4085	4080	5
484	20250227	105000	20343565	4085	4085	4085	4085	0
485	20250227	104900	20343565	4085	4085	4085	4085	0
486	20250227	104800	20343565	4085	4085	4085	4085	0
487	20250227	104700	20343565	4085	4085	4085	4085	0
488	20250227	104600	20343565	4085	4085	4085	4085	0
489	20250227	104500	20343565	4085	4085	4085	4085	0
490	20250227	104400	20343565	4085	4085	4085	4085	46
491	20250227	104300	20155655	4085	4085	4085	4085	4
492	20250227	104200	20139315	4085	4085	4085	4085	0
493	20250227	104100	20139315	4085	4085	4085	4085	0
494	20250227	104000	20139315	4085	4085	4085	4085	0
495	20250227	103900	20139315	4085	4085	4085	4085	0
496	20250227	103800	20139315	4085	4085	4085	4085	0
497	20250227	103700	20139315	4085	4085	4085	4085	25
498	20250227	103600	20037190	4090	4090	4090	4090	0
499	20250227	103500	20037190	4090	4090	4090	4090	0
500	20250227	103400	20037190	4090	4090	4090	4090	0
501	20250227	103300	20037190	4090	4090	4090	4090	0
502	20250227	103200	20037190	4090	4090	4090	4090	0
503	20250227	103100	20037190	4090	4085	4090	4085	50
504	20250227	103000	19832710	4085	4085	4085	4085	0
505	20250227	102900	19832710	4085	4085	4085	4085	0
506	20250227	102800	19832710	4085	4085	4085	4085	0
507	20250227	102700	19832710	4085	4085	4085	4085	0
508	20250227	102600	19832710	4085	4090	4090	4085	46
509	20250227	102500	19644575	4085	4085	4085	4085	5
510	20250227	102400	19624150	4085	4085	4085	4085	0
511	20250227	102300	19624150	4085	4085	4085	4085	0
512	20250227	102200	19624150	4085	4085	4085	4085	0
513	20250227	102100	19624150	4085	4085	4085	4085	0
514	20250227	102000	19624150	4085	4085	4085	4085	0
515	20250227	101900	19624150	4085	4085	4085	4085	47
516	20250227	101800	19432155	4090	4090	4090	4090	0
517	20250227	101700	19432155	4090	4090	4090	4090	0
518	20250227	101600	19432155	4090	4090	4090	4090	0
519	20250227	101500	19432155	4090	4090	4090	4090	0
520	20250227	101400	19432155	4090	4090	4090	4090	0
521	20250227	101300	19432155	4090	4100	4100	4090	783
522	20250227	101200	16222095	4100	4100	4100	4100	0
523	20250227	101100	16222095	4100	4100	4100	4100	199
524	20250227	101000	15406195	4105	4105	4105	4105	145
525	20250227	100900	14810970	4105	4105	4105	4105	0
526	20250227	100800	14810970	4105	4105	4105	4105	56
527	20250227	100700	14581090	4100	4100	4100	4100	15
528	20250227	100600	14519590	4105	4105	4105	4105	0
529	20250227	100500	14519590	4105	4105	4105	4105	201
530	20250227	100400	13694485	4105	4105	4105	4105	1
531	20250227	100300	13690380	4105	4105	4105	4105	0
532	20250227	100200	13690380	4105	4105	4105	4105	0
533	20250227	100100	13690380	4105	4105	4105	4105	0
534	20250227	100000	13690380	4105	4105	4105	4105	3
535	20250227	095900	13678065	4100	4100	4100	4100	0
536	20250227	095800	13678065	4100	4100	4100	4100	68
537	20250227	095700	13399265	4100	4100	4100	4100	0
538	20250227	095600	13399265	4100	4100	4100	4100	54
539	20250227	095500	13177865	4100	4100	4100	4100	0
540	20250227	095400	13177865	4100	4100	4100	4100	0
541	20250227	095300	13177865	4100	4100	4100	4100	0
542	20250227	095200	13177865	4100	4100	4100	4100	8
543	20250227	095100	13145065	4100	4100	4100	4100	0
544	20250227	095000	13145065	4100	4100	4100	4100	0
545	20250227	094900	13145065	4100	4100	4100	4100	0
546	20250227	094800	13145065	4100	4100	4100	4100	0
547	20250227	094700	13145065	4100	4100	4100	4100	0
548	20250227	094600	13145065	4100	4100	4100	4100	0
549	20250227	094500	13145065	4100	4100	4100	4100	1
550	20250227	094400	13140965	4100	4100	4100	4100	0
551	20250227	094300	13140965	4100	4100	4100	4100	0
552	20250227	094200	13140965	4100	4100	4100	4100	0
553	20250227	094100	13140965	4100	4100	4100	4100	4
554	20250227	094000	13124565	4110	4110	4110	4110	0
555	20250227	093900	13124565	4110	4110	4110	4110	0
556	20250227	093800	13124565	4110	4110	4110	4110	0
557	20250227	093700	13124565	4110	4110	4110	4110	0
558	20250227	093600	13124565	4110	4110	4110	4110	0
559	20250227	093500	13124565	4110	4110	4110	4110	4
560	20250227	093400	13108125	4110	4110	4110	4110	972
561	20250227	093300	9113205	4120	4120	4120	4120	0
562	20250227	093200	9113205	4120	4120	4120	4120	0
563	20250227	093100	9113205	4120	4120	4120	4120	0
564	20250227	093000	9113205	4120	4120	4120	4120	0
565	20250227	092900	9113205	4120	4120	4120	4120	0
566	20250227	092800	9113205	4120	4120	4120	4120	0
567	20250227	092700	9113205	4120	4120	4120	4120	0
568	20250227	092600	9113205	4120	4120	4120	4120	0
569	20250227	092500	9113205	4120	4120	4120	4120	0
570	20250227	092400	9113205	4120	4120	4120	4120	1
571	20250227	092300	9109085	4135	4135	4135	4135	0
572	20250227	092200	9109085	4135	4135	4135	4135	0
573	20250227	092100	9109085	4135	4135	4135	4135	0
574	20250227	092000	9109085	4135	4135	4135	4135	0
575	20250227	091900	9109085	4135	4135	4135	4135	0
576	20250227	091800	9109085	4135	4135	4135	4135	0
577	20250227	091700	9109085	4135	4135	4135	4135	5
578	20250227	091600	9088410	4135	4130	4135	4130	200
579	20250227	091500	8262050	4155	4155	4155	4155	0
580	20250227	091400	8262050	4155	4155	4155	4155	0
581	20250227	091300	8262050	4155	4155	4155	4155	0
582	20250227	091200	8262050	4155	4155	4155	4155	0
583	20250227	091100	8262050	4155	4155	4155	4155	0
584	20250227	091000	8262050	4155	4155	4155	4155	0
585	20250227	090900	8262050	4155	4155	4155	4155	0
586	20250227	090800	8262050	4155	4155	4155	4155	0
587	20250227	090700	8262050	4155	4155	4155	4155	0
588	20250227	090600	8262050	4155	4155	4155	4155	0
589	20250227	090500	8262050	4155	4155	4155	4155	0
590	20250227	090400	8262050	4155	4155	4155	4155	0
591	20250227	090300	8262050	4155	4155	4155	4155	0
592	20250227	090200	8262050	4155	4105	4155	4105	171
593	20250227	090100	7560045	4175	4180	4180	4100	157
594	20250227	090000	6916190	4090	4090	4090	4090	1691