KissMeData/041930/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192700	155608760	5820	5820	5820	5820	700
3	20250227	192600	155608760	5820	5820	5820	5820	0
4	20250227	192500	155608760	5820	5820	5820	5820	0
5	20250227	192400	155608760	5820	5820	5820	5820	0
6	20250227	192300	155608760	5820	5820	5820	5820	0
7	20250227	192200	155608760	5820	5820	5820	5820	0
8	20250227	192100	155608760	5820	5820	5820	5820	0
9	20250227	192000	155608760	5820	5820	5820	5820	0
10	20250227	191900	155608760	5820	5820	5820	5820	0
11	20250227	191800	155608760	5820	5820	5820	5820	0
12	20250227	191700	155608760	5820	5820	5820	5820	0
13	20250227	191600	155608760	5820	5820	5820	5820	0
14	20250227	191500	155608760	5820	5820	5820	5820	0
15	20250227	191400	155608760	5820	5820	5820	5820	0
16	20250227	191300	155608760	5820	5820	5820	5820	0
17	20250227	191200	155608760	5820	5820	5820	5820	0
18	20250227	191100	155608760	5820	5820	5820	5820	0
19	20250227	191000	155608760	5820	5820	5820	5820	0
20	20250227	190900	155608760	5820	5820	5820	5820	0
21	20250227	190800	155608760	5820	5820	5820	5820	0
22	20250227	190700	155608760	5820	5820	5820	5820	0
23	20250227	190600	155608760	5820	5820	5820	5820	0
24	20250227	190500	155608760	5820	5820	5820	5820	0
25	20250227	190400	155608760	5820	5820	5820	5820	0
26	20250227	190300	155608760	5820	5820	5820	5820	0
27	20250227	190200	155608760	5820	5820	5820	5820	0
28	20250227	190100	155608760	5820	5820	5820	5820	0
29	20250227	190000	155608760	5820	5820	5820	5820	0
30	20250227	185900	155608760	5820	5820	5820	5820	0
31	20250227	185800	155608760	5820	5820	5820	5820	0
32	20250227	185700	155608760	5820	5820	5820	5820	700
33	20250227	185600	155608760	5820	5820	5820	5820	0
34	20250227	185500	155608760	5820	5820	5820	5820	0
35	20250227	185400	155608760	5820	5820	5820	5820	0
36	20250227	185300	155608760	5820	5820	5820	5820	0
37	20250227	185200	155608760	5820	5820	5820	5820	0
38	20250227	185100	155608760	5820	5820	5820	5820	0
39	20250227	185000	155608760	5820	5820	5820	5820	0
40	20250227	184900	155608760	5820	5820	5820	5820	0
41	20250227	184800	155608760	5820	5820	5820	5820	0
42	20250227	184700	155608760	5820	5820	5820	5820	0
43	20250227	184600	155608760	5820	5820	5820	5820	0
44	20250227	184500	155608760	5820	5820	5820	5820	0
45	20250227	184400	155608760	5820	5820	5820	5820	0
46	20250227	184300	155608760	5820	5820	5820	5820	0
47	20250227	184200	155608760	5820	5820	5820	5820	0
48	20250227	184100	155608760	5820	5820	5820	5820	0
49	20250227	184000	155608760	5820	5820	5820	5820	0
50	20250227	183900	155608760	5820	5820	5820	5820	0
51	20250227	183800	155608760	5820	5820	5820	5820	0
52	20250227	183700	155608760	5820	5820	5820	5820	0
53	20250227	183600	155608760	5820	5820	5820	5820	0
54	20250227	183500	155608760	5820	5820	5820	5820	0
55	20250227	183400	155608760	5820	5820	5820	5820	0
56	20250227	183300	155608760	5820	5820	5820	5820	0
57	20250227	183200	155608760	5820	5820	5820	5820	0
58	20250227	183100	155608760	5820	5820	5820	5820	0
59	20250227	183000	155608760	5820	5820	5820	5820	0
60	20250227	182900	155608760	5820	5820	5820	5820	0
61	20250227	182800	155608760	5820	5820	5820	5820	0
62	20250227	182700	155608760	5820	5820	5820	5820	700
63	20250227	182600	155608760	5820	5820	5820	5820	0
64	20250227	182500	155608760	5820	5820	5820	5820	0
65	20250227	182400	155608760	5820	5820	5820	5820	0
66	20250227	182300	155608760	5820	5820	5820	5820	0
67	20250227	182200	155608760	5820	5820	5820	5820	0
68	20250227	182100	155608760	5820	5820	5820	5820	0
69	20250227	182000	155608760	5820	5820	5820	5820	0
70	20250227	181900	155608760	5820	5820	5820	5820	0
71	20250227	181800	155608760	5820	5820	5820	5820	0
72	20250227	181700	155608760	5820	5820	5820	5820	0
73	20250227	181600	155608760	5820	5820	5820	5820	0
74	20250227	181500	155608760	5820	5820	5820	5820	0
75	20250227	181400	155608760	5820	5820	5820	5820	0
76	20250227	181300	155608760	5820	5820	5820	5820	0
77	20250227	181200	155608760	5820	5820	5820	5820	0
78	20250227	181100	155608760	5820	5820	5820	5820	0
79	20250227	181000	155608760	5820	5820	5820	5820	0
80	20250227	180900	155608760	5820	5820	5820	5820	0
81	20250227	180800	155608760	5820	5820	5820	5820	0
82	20250227	180700	155608760	5820	5820	5820	5820	0
83	20250227	180600	155608760	5820	5820	5820	5820	0
84	20250227	180500	155608760	5820	5820	5820	5820	0
85	20250227	180400	155608760	5820	5820	5820	5820	0
86	20250227	180300	155608760	5820	5820	5820	5820	0
87	20250227	180200	155608760	5820	5820	5820	5820	0
88	20250227	180100	155608760	5820	5820	5820	5820	0
89	20250227	180000	155608760	5820	5820	5820	5820	0
90	20250227	175900	155608760	5820	5820	5820	5820	0
91	20250227	175800	155608760	5820	5820	5820	5820	0
92	20250227	175700	155608760	5820	5820	5820	5820	700
93	20250227	175600	155608760	5820	5820	5820	5820	0
94	20250227	175500	155608760	5820	5820	5820	5820	0
95	20250227	175400	155608760	5820	5820	5820	5820	0
96	20250227	175300	155608760	5820	5820	5820	5820	0
97	20250227	175200	155608760	5820	5820	5820	5820	0
98	20250227	175100	155608760	5820	5820	5820	5820	0
99	20250227	175000	155608760	5820	5820	5820	5820	0
100	20250227	174900	155608760	5820	5820	5820	5820	0
101	20250227	174800	155608760	5820	5820	5820	5820	0
102	20250227	174700	155608760	5820	5820	5820	5820	0
103	20250227	174600	155608760	5820	5820	5820	5820	0
104	20250227	174500	155608760	5820	5820	5820	5820	0
105	20250227	174400	155608760	5820	5820	5820	5820	0
106	20250227	174300	155608760	5820	5820	5820	5820	0
107	20250227	174200	155608760	5820	5820	5820	5820	0
108	20250227	174100	155608760	5820	5820	5820	5820	0
109	20250227	174000	155608760	5820	5820	5820	5820	0
110	20250227	173900	155608760	5820	5820	5820	5820	0
111	20250227	173800	155608760	5820	5820	5820	5820	0
112	20250227	173700	155608760	5820	5820	5820	5820	0
113	20250227	173600	155608760	5820	5820	5820	5820	0
114	20250227	173500	155608760	5820	5820	5820	5820	0
115	20250227	173400	155608760	5820	5820	5820	5820	0
116	20250227	173300	155608760	5820	5820	5820	5820	0
117	20250227	173200	155608760	5820	5820	5820	5820	0
118	20250227	173100	155608760	5820	5820	5820	5820	0
119	20250227	173000	155608760	5820	5820	5820	5820	0
120	20250227	172900	155608760	5820	5820	5820	5820	0
121	20250227	172800	155608760	5820	5820	5820	5820	0
122	20250227	172700	155608760	5820	5820	5820	5820	700
123	20250227	172600	155608760	5820	5820	5820	5820	0
124	20250227	172500	155608760	5820	5820	5820	5820	0
125	20250227	172400	155608760	5820	5820	5820	5820	0
126	20250227	172300	155608760	5820	5820	5820	5820	0
127	20250227	172200	155608760	5820	5820	5820	5820	0
128	20250227	172100	155608760	5820	5820	5820	5820	0
129	20250227	172000	155608760	5820	5820	5820	5820	0
130	20250227	171900	155608760	5820	5820	5820	5820	0
131	20250227	171800	155608760	5820	5820	5820	5820	0
132	20250227	171700	155608760	5820	5820	5820	5820	0
133	20250227	171600	155608760	5820	5820	5820	5820	0
134	20250227	171500	155608760	5820	5820	5820	5820	0
135	20250227	171400	155608760	5820	5820	5820	5820	0
136	20250227	171300	155608760	5820	5820	5820	5820	0
137	20250227	171200	155608760	5820	5820	5820	5820	0
138	20250227	171100	155608760	5820	5820	5820	5820	0
139	20250227	171000	155608760	5820	5820	5820	5820	0
140	20250227	170900	155608760	5820	5820	5820	5820	0
141	20250227	170800	155608760	5820	5820	5820	5820	0
142	20250227	170700	155608760	5820	5820	5820	5820	0
143	20250227	170600	155608760	5820	5820	5820	5820	0
144	20250227	170500	155608760	5820	5820	5820	5820	0
145	20250227	170400	155608760	5820	5820	5820	5820	0
146	20250227	170300	155608760	5820	5820	5820	5820	0
147	20250227	170200	155608760	5820	5820	5820	5820	0
148	20250227	170100	155608760	5820	5820	5820	5820	0
149	20250227	170000	155608760	5820	5820	5820	5820	0
150	20250227	165900	155608760	5820	5820	5820	5820	0
151	20250227	165800	155608760	5820	5820	5820	5820	0
152	20250227	165700	155608760	5820	5820	5820	5820	700
153	20250227	165600	155608760	5820	5820	5820	5820	0
154	20250227	165500	155608760	5820	5820	5820	5820	0
155	20250227	165400	155608760	5820	5820	5820	5820	0
156	20250227	165300	155608760	5820	5820	5820	5820	0
157	20250227	165200	155608760	5820	5820	5820	5820	0
158	20250227	165100	155608760	5820	5820	5820	5820	0
159	20250227	165000	155608760	5820	5820	5820	5820	0
160	20250227	164900	155608760	5820	5820	5820	5820	0
161	20250227	164800	155608760	5820	5820	5820	5820	0
162	20250227	164700	155608760	5820	5820	5820	5820	0
163	20250227	164600	155608760	5820	5820	5820	5820	0
164	20250227	164500	155608760	5820	5820	5820	5820	0
165	20250227	164400	155608760	5820	5820	5820	5820	0
166	20250227	164300	155608760	5820	5820	5820	5820	0
167	20250227	164200	155608760	5820	5820	5820	5820	0
168	20250227	164100	155608760	5820	5820	5820	5820	0
169	20250227	164000	155608760	5820	5820	5820	5820	0
170	20250227	163900	155608760	5820	5820	5820	5820	0
171	20250227	163800	155608760	5820	5820	5820	5820	0
172	20250227	163700	155608760	5820	5820	5820	5820	0
173	20250227	163600	155608760	5820	5820	5820	5820	0
174	20250227	163500	155608760	5820	5820	5820	5820	0
175	20250227	163400	155608760	5820	5820	5820	5820	0
176	20250227	163300	155608760	5820	5820	5820	5820	0
177	20250227	163200	155608760	5820	5820	5820	5820	0
178	20250227	163100	155608760	5820	5820	5820	5820	0
179	20250227	163000	155608760	5820	5820	5820	5820	0
180	20250227	162900	155608760	5820	5820	5820	5820	0
181	20250227	162800	155608760	5820	5820	5820	5820	0
182	20250227	162700	155608760	5820	5820	5820	5820	700
183	20250227	162600	155608760	5820	5820	5820	5820	0
184	20250227	162500	155608760	5820	5820	5820	5820	0
185	20250227	162400	155608760	5820	5820	5820	5820	0
186	20250227	162300	155608760	5820	5820	5820	5820	0
187	20250227	162200	155608760	5820	5820	5820	5820	0
188	20250227	162100	155608760	5820	5820	5820	5820	0
189	20250227	162000	155608760	5820	5820	5820	5820	0
190	20250227	161900	155608760	5820	5820	5820	5820	0
191	20250227	161800	155608760	5820	5820	5820	5820	0
192	20250227	161700	155608760	5820	5820	5820	5820	0
193	20250227	161600	155608760	5820	5820	5820	5820	0
194	20250227	161500	155608760	5820	5820	5820	5820	0
195	20250227	161400	155608760	5820	5820	5820	5820	0
196	20250227	161300	155608760	5820	5820	5820	5820	0
197	20250227	161200	155608760	5820	5820	5820	5820	0
198	20250227	161100	155608760	5820	5820	5820	5820	0
199	20250227	161000	155608760	5820	5820	5820	5820	0
200	20250227	160900	155608760	5820	5820	5820	5820	0
201	20250227	160800	155608760	5820	5820	5820	5820	0
202	20250227	160700	155608760	5820	5820	5820	5820	0
203	20250227	160600	155608760	5820	5820	5820	5820	0
204	20250227	160500	155608760	5820	5820	5820	5820	0
205	20250227	160400	155608760	5820	5820	5820	5820	0
206	20250227	160300	155608760	5820	5820	5820	5820	0
207	20250227	160200	155608760	5820	5820	5820	5820	0
208	20250227	160100	155608760	5820	5820	5820	5820	0
209	20250227	160000	155608760	5820	5820	5820	5820	0
210	20250227	155900	155608760	5820	5820	5820	5820	0
211	20250227	155800	155608760	5820	5820	5820	5820	0
212	20250227	155700	155608760	5820	5820	5820	5820	700
213	20250227	155600	155608760	5820	5820	5820	5820	0
214	20250227	155500	155608760	5820	5820	5820	5820	0
215	20250227	155400	155608760	5820	5820	5820	5820	0
216	20250227	155300	155608760	5820	5820	5820	5820	0
217	20250227	155200	155608760	5820	5820	5820	5820	0
218	20250227	155100	155608760	5820	5820	5820	5820	0
219	20250227	155000	155608760	5820	5820	5820	5820	0
220	20250227	154900	155608760	5820	5820	5820	5820	0
221	20250227	154800	155608760	5820	5820	5820	5820	0
222	20250227	154700	155608760	5820	5820	5820	5820	0
223	20250227	154600	155608760	5820	5820	5820	5820	0
224	20250227	154500	155608760	5820	5820	5820	5820	0
225	20250227	154400	155608760	5820	5820	5820	5820	0
226	20250227	154300	155608760	5820	5820	5820	5820	0
227	20250227	154200	155608760	5820	5820	5820	5820	0
228	20250227	154100	155608760	5820	5820	5820	5820	0
229	20250227	154000	155608760	5820	5820	5820	5820	0
230	20250227	153900	155608760	5820	5820	5820	5820	0
231	20250227	153800	155608760	5820	5820	5820	5820	0
232	20250227	153700	155608760	5820	5820	5820	5820	0
233	20250227	153600	155608760	5820	5820	5820	5820	0
234	20250227	153500	155608760	5820	5820	5820	5820	0
235	20250227	153400	155608760	5820	5820	5820	5820	0
236	20250227	153300	155608760	5820	5820	5820	5820	0
237	20250227	153200	155608760	5820	5820	5820	5820	0
238	20250227	153100	155608760	5820	5820	5820	5820	0
239	20250227	153000	155608760	5820	5820	5820	5820	700
240	20250227	152900	151534760	5840	5840	5840	5840	0
241	20250227	152800	151534760	5840	5840	5840	5840	0
242	20250227	152700	151534760	5840	5840	5840	5840	0
243	20250227	152600	151534760	5840	5840	5840	5840	0
244	20250227	152500	151534760	5840	5840	5840	5840	0
245	20250227	152400	151534760	5840	5840	5840	5840	0
246	20250227	152300	151534760	5840	5840	5840	5840	0
247	20250227	152200	151534760	5840	5840	5840	5840	0
248	20250227	152100	151534760	5840	5840	5840	5840	0
249	20250227	152000	151534760	5840	5840	5840	5840	0
250	20250227	151900	151534760	5840	5840	5840	5840	0
251	20250227	151800	151534760	5840	5840	5840	5840	0
252	20250227	151700	151534760	5840	5840	5840	5840	0
253	20250227	151600	151534760	5840	5840	5840	5840	1
254	20250227	151500	151528920	5840	5840	5840	5840	0
255	20250227	151400	151528920	5840	5840	5840	5840	0
256	20250227	151300	151528920	5840	5840	5840	5840	5
257	20250227	151200	151499720	5840	5800	5840	5800	41
258	20250227	151100	151261880	5800	5790	5800	5780	1019
259	20250227	151000	145371590	5800	5800	5800	5800	0
260	20250227	150900	145371590	5800	5800	5800	5800	0
261	20250227	150800	145371590	5800	5800	5800	5800	0
262	20250227	150700	145371590	5800	5800	5800	5800	0
263	20250227	150600	145371590	5800	5800	5800	5800	0
264	20250227	150500	145371590	5800	5800	5800	5800	0
265	20250227	150400	145371590	5800	5800	5800	5800	0
266	20250227	150300	145371590	5800	5800	5800	5800	20
267	20250227	150200	145255590	5820	5820	5820	5820	0
268	20250227	150100	145255590	5820	5820	5820	5820	0
269	20250227	150000	145255590	5820	5820	5820	5820	0
270	20250227	145900	145255590	5820	5820	5820	5820	0
271	20250227	145800	145255590	5820	5820	5820	5820	0
272	20250227	145700	145255590	5820	5820	5820	5820	0
273	20250227	145600	145255590	5820	5820	5820	5820	2
274	20250227	145500	145243950	5780	5810	5810	5780	36
275	20250227	145400	145035420	5850	5840	5850	5840	34
276	20250227	145300	144836620	5850	5850	5850	5850	0
277	20250227	145200	144836620	5850	5850	5850	5850	0
278	20250227	145100	144836620	5850	5850	5850	5850	0
279	20250227	145000	144836620	5850	5850	5850	5850	5
280	20250227	144900	144807370	5820	5820	5820	5820	0
281	20250227	144800	144807370	5820	5820	5820	5820	10
282	20250227	144700	144749170	5850	5850	5850	5850	0
283	20250227	144600	144749170	5850	5850	5850	5850	0
284	20250227	144500	144749170	5850	5850	5850	5850	0
285	20250227	144400	144749170	5850	5850	5850	5850	0
286	20250227	144300	144749170	5850	5850	5850	5850	1
287	20250227	144200	144743320	5830	5830	5830	5830	0
288	20250227	144100	144743320	5830	5830	5830	5830	383
289	20250227	144000	142510430	5860	5860	5860	5860	0
290	20250227	143900	142510430	5860	5860	5860	5860	79
291	20250227	143800	142047490	5840	5850	5860	5840	105
292	20250227	143700	141433100	5850	5840	5850	5840	229
293	20250227	143600	140093630	5850	5840	5850	5840	60
294	20250227	143500	139743210	5810	5810	5810	5810	0
295	20250227	143400	139743210	5810	5810	5810	5810	40
296	20250227	143300	139510810	5840	5840	5840	5840	1
297	20250227	143200	139504970	5840	5840	5840	5840	0
298	20250227	143100	139504970	5840	5840	5840	5840	0
299	20250227	143000	139504970	5840	5840	5840	5840	0
300	20250227	142900	139504970	5840	5830	5840	5830	1000
301	20250227	142800	133665870	5820	5820	5820	5820	0
302	20250227	142700	133665870	5820	5820	5820	5820	180
303	20250227	142600	132618270	5840	5840	5840	5840	0
304	20250227	142500	132618270	5840	5840	5840	5840	0
305	20250227	142400	132618270	5840	5810	5840	5810	2
306	20250227	142300	132606620	5850	5830	5850	5830	316
307	20250227	142200	130761190	5830	5830	5830	5830	100
308	20250227	142100	130178190	5830	5830	5830	5830	1
309	20250227	142000	130172360	5830	5820	5830	5820	1000
310	20250227	141900	124344540	5800	5800	5800	5800	0
311	20250227	141800	124344540	5800	5800	5800	5800	0
312	20250227	141700	124344540	5800	5800	5800	5800	5
313	20250227	141600	124315540	5820	5800	5820	5800	1001
314	20250227	141500	118499920	5810	5780	5810	5780	1040
315	20250227	141400	112467870	5800	5800	5800	5800	0
316	20250227	141300	112467870	5800	5800	5800	5800	1
317	20250227	141200	112462070	5770	5770	5770	5770	0
318	20250227	141100	112462070	5770	5770	5770	5770	95
319	20250227	141000	111913920	5800	5800	5800	5800	0
320	20250227	140900	111913920	5800	5800	5800	5800	0
321	20250227	140800	111913920	5800	5800	5800	5800	0
322	20250227	140700	111913920	5800	5800	5800	5800	0
323	20250227	140600	111913920	5800	5800	5800	5800	1
324	20250227	140500	111908120	5790	5790	5790	5790	0
325	20250227	140400	111908120	5790	5790	5790	5790	0
326	20250227	140300	111908120	5790	5790	5790	5790	0
327	20250227	140200	111908120	5790	5790	5790	5790	0
328	20250227	140100	111908120	5790	5790	5790	5790	0
329	20250227	140000	111908120	5790	5790	5790	5790	211
330	20250227	135900	110686430	5790	5790	5790	5790	0
331	20250227	135800	110686430	5790	5790	5790	5790	0
332	20250227	135700	110686430	5790	5790	5790	5790	0
333	20250227	135600	110686430	5790	5790	5790	5790	0
334	20250227	135500	110686430	5790	5790	5790	5790	0
335	20250227	135400	110686430	5790	5790	5790	5790	0
336	20250227	135300	110686430	5790	5790	5790	5790	0
337	20250227	135200	110686430	5790	5790	5790	5790	0
338	20250227	135100	110686430	5790	5790	5790	5790	0
339	20250227	135000	110686430	5790	5790	5790	5790	0
340	20250227	134900	110686430	5790	5790	5790	5790	0
341	20250227	134800	110686430	5790	5790	5790	5790	0
342	20250227	134700	110686430	5790	5790	5790	5790	0
343	20250227	134600	110686430	5790	5790	5790	5790	0
344	20250227	134500	110686430	5790	5790	5790	5790	0
345	20250227	134400	110686430	5790	5790	5790	5790	0
346	20250227	134300	110686430	5790	5790	5790	5790	1
347	20250227	134200	110680640	5800	5800	5800	5800	0
348	20250227	134100	110680640	5800	5800	5800	5800	0
349	20250227	134000	110680640	5800	5800	5800	5800	0
350	20250227	133900	110680640	5800	5800	5800	5800	0
351	20250227	133800	110680640	5800	5800	5800	5800	0
352	20250227	133700	110680640	5800	5800	5800	5800	0
353	20250227	133600	110680640	5800	5800	5800	5800	0
354	20250227	133500	110680640	5800	5800	5800	5800	0
355	20250227	133400	110680640	5800	5790	5800	5790	2
356	20250227	133300	110669050	5750	5750	5750	5750	0
357	20250227	133200	110669050	5750	5750	5750	5750	0
358	20250227	133100	110669050	5750	5760	5760	5750	30
359	20250227	133000	110496450	5800	5800	5800	5800	0
360	20250227	132900	110496450	5800	5800	5800	5800	0
361	20250227	132800	110496450	5800	5800	5800	5800	0
362	20250227	132700	110496450	5800	5790	5800	5790	100
363	20250227	132600	109916630	5790	5790	5790	5790	211
364	20250227	132500	108694940	5770	5770	5770	5770	0
365	20250227	132400	108694940	5770	5770	5770	5770	0
366	20250227	132300	108694940	5770	5770	5770	5770	0
367	20250227	132200	108694940	5770	5770	5770	5770	0
368	20250227	132100	108694940	5770	5770	5770	5770	0
369	20250227	132000	108694940	5770	5770	5770	5770	0
370	20250227	131900	108694940	5770	5770	5770	5770	569
371	20250227	131800	105411810	5780	5780	5780	5780	0
372	20250227	131700	105411810	5780	5780	5780	5780	231
373	20250227	131600	104076630	5790	5790	5790	5790	0
374	20250227	131500	104076630	5790	5800	5800	5790	360
375	20250227	131400	101992130	5820	5820	5820	5820	0
376	20250227	131300	101992130	5820	5820	5820	5820	17
377	20250227	131200	101893190	5820	5820	5820	5820	0
378	20250227	131100	101893190	5820	5820	5820	5820	0
379	20250227	131000	101893190	5820	5820	5820	5820	2
380	20250227	130900	101881550	5820	5820	5820	5820	0
381	20250227	130800	101881550	5820	5820	5820	5820	10
382	20250227	130700	101823350	5820	5820	5820	5820	0
383	20250227	130600	101823350	5820	5820	5820	5820	10
384	20250227	130500	101765150	5820	5820	5820	5820	1
385	20250227	130400	101759330	5800	5800	5800	5800	0
386	20250227	130300	101759330	5800	5800	5800	5800	50
387	20250227	130200	101469330	5820	5820	5820	5820	0
388	20250227	130100	101469330	5820	5820	5820	5820	0
389	20250227	130000	101469330	5820	5820	5820	5820	2
390	20250227	125900	101457690	5820	5820	5820	5820	0
391	20250227	125800	101457690	5820	5820	5820	5820	0
392	20250227	125700	101457690	5820	5820	5820	5820	0
393	20250227	125600	101457690	5820	5820	5820	5820	0
394	20250227	125500	101457690	5820	5820	5820	5820	0
395	20250227	125400	101457690	5820	5820	5820	5820	0
396	20250227	125300	101457690	5820	5820	5820	5820	0
397	20250227	125200	101457690	5820	5820	5820	5820	0
398	20250227	125100	101457690	5820	5820	5820	5820	7
399	20250227	125000	101416950	5820	5820	5820	5820	0
400	20250227	124900	101416950	5820	5820	5820	5820	20
401	20250227	124800	101300550	5830	5830	5830	5830	45
402	20250227	124700	101038200	5830	5830	5830	5830	0
403	20250227	124600	101038200	5830	5830	5830	5830	50
404	20250227	124500	100746700	5830	5820	5830	5820	232
405	20250227	124400	99394170	5830	5830	5830	5830	0
406	20250227	124300	99394170	5830	5810	5830	5810	20
407	20250227	124200	99277930	5800	5800	5800	5800	0
408	20250227	124100	99277930	5800	5800	5800	5800	0
409	20250227	124000	99277930	5800	5800	5800	5800	0
410	20250227	123900	99277930	5800	5800	5800	5800	0
411	20250227	123800	99277930	5800	5800	5800	5800	5
412	20250227	123700	99248930	5810	5810	5810	5810	0
413	20250227	123600	99248930	5810	5810	5810	5810	0
414	20250227	123500	99248930	5810	5810	5810	5810	0
415	20250227	123400	99248930	5810	5810	5810	5810	0
416	20250227	123300	99248930	5810	5810	5810	5810	0
417	20250227	123200	99248930	5810	5810	5810	5810	0
418	20250227	123100	99248930	5810	5810	5810	5810	1
419	20250227	123000	99243120	5810	5810	5810	5810	0
420	20250227	122900	99243120	5810	5810	5810	5810	0
421	20250227	122800	99243120	5810	5810	5810	5810	0
422	20250227	122700	99243120	5810	5810	5810	5810	9
423	20250227	122600	99190830	5810	5810	5810	5810	51
424	20250227	122500	98894520	5810	5810	5810	5810	0
425	20250227	122400	98894520	5810	5810	5810	5810	0
426	20250227	122300	98894520	5810	5810	5810	5810	0
427	20250227	122200	98894520	5810	5810	5810	5810	0
428	20250227	122100	98894520	5810	5810	5810	5810	0
429	20250227	122000	98894520	5810	5810	5810	5810	0
430	20250227	121900	98894520	5810	5810	5810	5810	0
431	20250227	121800	98894520	5810	5810	5810	5810	0
432	20250227	121700	98894520	5810	5810	5810	5810	0
433	20250227	121600	98894520	5810	5810	5810	5810	0
434	20250227	121500	98894520	5810	5810	5810	5810	1
435	20250227	121400	98888710	5800	5800	5800	5800	16
436	20250227	121300	98795910	5800	5800	5800	5800	1584
437	20250227	121200	89608710	5800	5800	5800	5800	0
438	20250227	121100	89608710	5800	5800	5800	5800	0
439	20250227	121000	89608710	5800	5800	5800	5800	0
440	20250227	120900	89608710	5800	5780	5800	5780	124
441	20250227	120800	88891970	5780	5780	5780	5780	0
442	20250227	120700	88891970	5780	5780	5780	5780	0
443	20250227	120600	88891970	5780	5780	5780	5780	15
444	20250227	120500	88805270	5780	5780	5780	5780	0
445	20250227	120400	88805270	5780	5780	5780	5780	0
446	20250227	120300	88805270	5780	5780	5780	5780	0
447	20250227	120200	88805270	5780	5780	5780	5780	0
448	20250227	120100	88805270	5780	5780	5780	5780	0
449	20250227	120000	88805270	5780	5780	5780	5780	1
450	20250227	115900	88799490	5750	5750	5750	5750	0
451	20250227	115800	88799490	5750	5750	5750	5750	0
452	20250227	115700	88799490	5750	5750	5750	5750	0
453	20250227	115600	88799490	5750	5750	5750	5750	0
454	20250227	115500	88799490	5750	5750	5750	5750	1
455	20250227	115400	88793740	5780	5780	5780	5780	0
456	20250227	115300	88793740	5780	5780	5780	5780	0
457	20250227	115200	88793740	5780	5780	5780	5780	0
458	20250227	115100	88793740	5780	5780	5780	5780	1
459	20250227	115000	88787960	5750	5750	5750	5750	0
460	20250227	114900	88787960	5750	5780	5780	5750	211
461	20250227	114800	87570380	5800	5800	5800	5800	0
462	20250227	114700	87570380	5800	5800	5800	5800	0
463	20250227	114600	87570380	5800	5800	5800	5800	0
464	20250227	114500	87570380	5800	5800	5800	5800	0
465	20250227	114400	87570380	5800	5800	5800	5800	0
466	20250227	114300	87570380	5800	5800	5800	5800	1
467	20250227	114200	87564580	5780	5780	5780	5780	0
468	20250227	114100	87564580	5780	5780	5780	5780	90
469	20250227	114000	87044380	5800	5800	5800	5800	0
470	20250227	113900	87044380	5800	5800	5800	5800	0
471	20250227	113800	87044380	5800	5800	5800	5800	0
472	20250227	113700	87044380	5800	5800	5800	5800	0
473	20250227	113600	87044380	5800	5800	5800	5800	0
474	20250227	113500	87044380	5800	5800	5800	5800	172
475	20250227	113400	86046780	5790	5790	5790	5790	0
476	20250227	113300	86046780	5790	5790	5790	5790	0
477	20250227	113200	86046780	5790	5790	5790	5790	1
478	20250227	113100	86040990	5790	5790	5790	5790	40
479	20250227	113000	85809390	5790	5790	5790	5790	257
480	20250227	112900	84321360	5800	5800	5800	5800	0
481	20250227	112800	84321360	5800	5800	5800	5800	0
482	20250227	112700	84321360	5800	5800	5800	5800	0
483	20250227	112600	84321360	5800	5800	5800	5800	0
484	20250227	112500	84321360	5800	5800	5800	5800	0
485	20250227	112400	84321360	5800	5800	5800	5800	0
486	20250227	112300	84321360	5800	5800	5800	5800	0
487	20250227	112200	84321360	5800	5800	5800	5800	0
488	20250227	112100	84321360	5800	5800	5800	5800	0
489	20250227	112000	84321360	5800	5800	5800	5800	0
490	20250227	111900	84321360	5800	5800	5800	5800	0
491	20250227	111800	84321360	5800	5800	5800	5800	0
492	20250227	111700	84321360	5800	5800	5800	5800	0
493	20250227	111600	84321360	5800	5800	5800	5800	1
494	20250227	111500	84315560	5800	5800	5800	5800	0
495	20250227	111400	84315560	5800	5800	5800	5800	0
496	20250227	111300	84315560	5800	5800	5800	5800	0
497	20250227	111200	84315560	5800	5800	5800	5800	0
498	20250227	111100	84315560	5800	5800	5800	5800	0
499	20250227	111000	84315560	5800	5800	5800	5800	0
500	20250227	110900	84315560	5800	5800	5800	5800	0
501	20250227	110800	84315560	5800	5800	5800	5800	0
502	20250227	110700	84315560	5800	5800	5800	5800	0
503	20250227	110600	84315560	5800	5800	5800	5800	0
504	20250227	110500	84315560	5800	5800	5800	5800	0
505	20250227	110400	84315560	5800	5800	5800	5800	0
506	20250227	110300	84315560	5800	5800	5800	5800	0
507	20250227	110200	84315560	5800	5800	5800	5800	0
508	20250227	110100	84315560	5800	5800	5800	5800	0
509	20250227	110000	84315560	5800	5800	5800	5800	8
510	20250227	105900	84269160	5790	5790	5790	5790	0
511	20250227	105800	84269160	5790	5790	5790	5790	0
512	20250227	105700	84269160	5790	5790	5790	5790	0
513	20250227	105600	84269160	5790	5790	5790	5790	0
514	20250227	105500	84269160	5790	5790	5790	5790	211
515	20250227	105400	83047470	5790	5790	5790	5790	0
516	20250227	105300	83047470	5790	5790	5790	5790	0
517	20250227	105200	83047470	5790	5790	5790	5790	0
518	20250227	105100	83047470	5790	5790	5790	5790	0
519	20250227	105000	83047470	5790	5790	5790	5790	0
520	20250227	104900	83047470	5790	5790	5790	5790	0
521	20250227	104800	83047470	5790	5790	5790	5790	0
522	20250227	104700	83047470	5790	5770	5790	5760	491
523	20250227	104600	80219130	5770	5770	5770	5770	10
524	20250227	104500	80161430	5770	5770	5770	5770	300
525	20250227	104400	78430430	5810	5810	5810	5810	0
526	20250227	104300	78430430	5810	5810	5810	5810	0
527	20250227	104200	78430430	5810	5810	5810	5810	0
528	20250227	104100	78430430	5810	5770	5810	5770	14
529	20250227	104000	78349330	5780	5780	5780	5780	1
530	20250227	103900	78343550	5800	5800	5800	5800	3
531	20250227	103800	78326150	5800	5800	5800	5800	1
532	20250227	103700	78320350	5810	5810	5810	5810	0
533	20250227	103600	78320350	5810	5810	5810	5810	0
534	20250227	103500	78320350	5810	5810	5810	5810	0
535	20250227	103400	78320350	5810	5810	5810	5810	0
536	20250227	103300	78320350	5810	5810	5810	5810	0
537	20250227	103200	78320350	5810	5810	5810	5810	1
538	20250227	103100	78314540	5810	5810	5810	5810	4
539	20250227	103000	78291300	5810	5810	5810	5810	0
540	20250227	102900	78291300	5810	5810	5810	5810	0
541	20250227	102800	78291300	5810	5810	5810	5810	0
542	20250227	102700	78291300	5810	5810	5810	5810	0
543	20250227	102600	78291300	5810	5810	5810	5810	0
544	20250227	102500	78291300	5810	5810	5810	5810	0
545	20250227	102400	78291300	5810	5810	5810	5810	0
546	20250227	102300	78291300	5810	5810	5810	5810	1057
547	20250227	102200	72150130	5830	5830	5830	5830	0
548	20250227	102100	72150130	5830	5830	5830	5830	0
549	20250227	102000	72150130	5830	5830	5830	5830	2
550	20250227	101900	72138470	5830	5800	5830	5800	1480
551	20250227	101800	63543390	5800	5800	5800	5800	8
552	20250227	101700	63496990	5810	5810	5810	5810	0
553	20250227	101600	63496990	5810	5810	5810	5810	331
554	20250227	101500	61573880	5810	5810	5810	5810	0
555	20250227	101400	61573880	5810	5810	5810	5810	1
556	20250227	101300	61568070	5800	5800	5800	5800	0
557	20250227	101200	61568070	5800	5800	5800	5800	1
558	20250227	101100	61562270	5810	5810	5810	5810	186
559	20250227	101000	60481610	5820	5820	5820	5820	0
560	20250227	100900	60481610	5820	5820	5820	5820	2
561	20250227	100800	60469970	5810	5810	5810	5810	0
562	20250227	100700	60469970	5810	5820	5820	5810	575
563	20250227	100600	57129210	5820	5820	5820	5820	9
564	20250227	100500	57076830	5820	5800	5820	5800	313
565	20250227	100400	55257450	5810	5810	5810	5810	0
566	20250227	100300	55257450	5810	5790	5810	5790	1049
567	20250227	100200	49183240	5800	5800	5800	5800	0
568	20250227	100100	49183240	5800	5800	5800	5800	0
569	20250227	100000	49183240	5800	5800	5800	5800	0
570	20250227	095900	49183240	5800	5800	5800	5800	0
571	20250227	095800	49183240	5800	5800	5800	5800	1000
572	20250227	095700	43383240	5800	5800	5800	5800	1
573	20250227	095600	43377440	5770	5770	5770	5770	1521
574	20250227	095500	34601270	5770	5770	5770	5770	0
575	20250227	095400	34601270	5770	5770	5770	5770	0
576	20250227	095300	34601270	5770	5770	5770	5770	0
577	20250227	095200	34601270	5770	5770	5770	5770	2001
578	20250227	095100	23055500	5760	5760	5760	5760	6
579	20250227	095000	23020940	5770	5770	5770	5770	0
580	20250227	094900	23020940	5770	5770	5770	5770	0
581	20250227	094800	23020940	5770	5770	5770	5770	0
582	20250227	094700	23020940	5770	5770	5770	5770	0
583	20250227	094600	23020940	5770	5770	5770	5770	0
584	20250227	094500	23020940	5770	5770	5770	5770	7
585	20250227	094400	22980550	5770	5760	5770	5760	4
586	20250227	094300	22957480	5760	5760	5760	5760	5
587	20250227	094200	22928680	5770	5770	5770	5770	0
588	20250227	094100	22928680	5770	5770	5770	5770	0
589	20250227	094000	22928680	5770	5770	5770	5770	0
590	20250227	093900	22928680	5770	5770	5770	5770	1
591	20250227	093800	22922910	5770	5770	5770	5770	211
592	20250227	093700	21705440	5770	5770	5770	5770	1
593	20250227	093600	21699670	5770	5770	5770	5770	0
594	20250227	093500	21699670	5770	5770	5770	5770	0
595	20250227	093400	21699670	5770	5770	5770	5770	0
596	20250227	093300	21699670	5770	5770	5770	5770	0
597	20250227	093200	21699670	5770	5770	5770	5770	0
598	20250227	093100	21699670	5770	5770	5770	5770	0
599	20250227	093000	21699670	5770	5770	5770	5770	1
600	20250227	092900	21693900	5730	5760	5760	5730	2956
601	20250227	092800	4728710	5770	5770	5770	5770	0
602	20250227	092700	4728710	5770	5770	5770	5770	1
603	20250227	092600	4722940	5770	5770	5770	5770	9
604	20250227	092500	4671010	5800	5800	5800	5800	0
605	20250227	092400	4671010	5800	5800	5800	5800	0
606	20250227	092300	4671010	5800	5800	5800	5800	0
607	20250227	092200	4671010	5800	5800	5800	5800	0
608	20250227	092100	4671010	5800	5800	5800	5800	1
609	20250227	092000	4665210	5790	5790	5790	5790	0
610	20250227	091900	4665210	5790	5790	5790	5790	2
611	20250227	091800	4653630	5800	5800	5800	5800	0
612	20250227	091700	4653630	5800	5800	5800	5800	0
613	20250227	091600	4653630	5800	5800	5800	5800	0
614	20250227	091500	4653630	5800	5800	5800	5800	0
615	20250227	091400	4653630	5800	5800	5800	5800	30
616	20250227	091300	4479630	5830	5830	5830	5830	0
617	20250227	091200	4479630	5830	5830	5830	5830	0
618	20250227	091100	4479630	5830	5830	5830	5830	0
619	20250227	091000	4479630	5830	5830	5830	5830	0
620	20250227	090900	4479630	5830	5830	5830	5830	0
621	20250227	090800	4479630	5830	5830	5830	5830	0
622	20250227	090700	4479630	5830	5830	5830	5830	0
623	20250227	090600	4479630	5830	5830	5830	5730	216
624	20250227	090500	3239380	5820	5820	5820	5820	320
625	20250227	090400	1376980	5820	5820	5820	5820	0
626	20250227	090300	1376980	5820	5820	5820	5820	0
627	20250227	090200	1376980	5820	5820	5820	5820	0
628	20250227	090100	1376980	5820	5820	5820	5820	1
629	20250227	090000	1371160	5810	5810	5810	5810	236