KissMeData/048910/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193300	217816930	9220	9220	9220	9220	211
3	20250227	193200	217816930	9220	9220	9220	9220	0
4	20250227	193100	217816930	9220	9220	9220	9220	0
5	20250227	193000	217816930	9220	9220	9220	9220	0
6	20250227	192900	217816930	9220	9220	9220	9220	0
7	20250227	192800	217816930	9220	9220	9220	9220	0
8	20250227	192700	217816930	9220	9220	9220	9220	0
9	20250227	192600	217816930	9220	9220	9220	9220	0
10	20250227	192500	217816930	9220	9220	9220	9220	0
11	20250227	192400	217816930	9220	9220	9220	9220	0
12	20250227	192300	217816930	9220	9220	9220	9220	0
13	20250227	192200	217816930	9220	9220	9220	9220	0
14	20250227	192100	217816930	9220	9220	9220	9220	0
15	20250227	192000	217816930	9220	9220	9220	9220	0
16	20250227	191900	217816930	9220	9220	9220	9220	0
17	20250227	191800	217816930	9220	9220	9220	9220	0
18	20250227	191700	217816930	9220	9220	9220	9220	0
19	20250227	191600	217816930	9220	9220	9220	9220	0
20	20250227	191500	217816930	9220	9220	9220	9220	0
21	20250227	191400	217816930	9220	9220	9220	9220	0
22	20250227	191300	217816930	9220	9220	9220	9220	0
23	20250227	191200	217816930	9220	9220	9220	9220	0
24	20250227	191100	217816930	9220	9220	9220	9220	0
25	20250227	191000	217816930	9220	9220	9220	9220	0
26	20250227	190900	217816930	9220	9220	9220	9220	0
27	20250227	190800	217816930	9220	9220	9220	9220	0
28	20250227	190700	217816930	9220	9220	9220	9220	0
29	20250227	190600	217816930	9220	9220	9220	9220	0
30	20250227	190500	217816930	9220	9220	9220	9220	0
31	20250227	190400	217816930	9220	9220	9220	9220	0
32	20250227	190300	217816930	9220	9220	9220	9220	211
33	20250227	190200	217816930	9220	9220	9220	9220	0
34	20250227	190100	217816930	9220	9220	9220	9220	0
35	20250227	190000	217816930	9220	9220	9220	9220	0
36	20250227	185900	217816930	9220	9220	9220	9220	0
37	20250227	185800	217816930	9220	9220	9220	9220	0
38	20250227	185700	217816930	9220	9220	9220	9220	0
39	20250227	185600	217816930	9220	9220	9220	9220	0
40	20250227	185500	217816930	9220	9220	9220	9220	0
41	20250227	185400	217816930	9220	9220	9220	9220	0
42	20250227	185300	217816930	9220	9220	9220	9220	0
43	20250227	185200	217816930	9220	9220	9220	9220	0
44	20250227	185100	217816930	9220	9220	9220	9220	0
45	20250227	185000	217816930	9220	9220	9220	9220	0
46	20250227	184900	217816930	9220	9220	9220	9220	0
47	20250227	184800	217816930	9220	9220	9220	9220	0
48	20250227	184700	217816930	9220	9220	9220	9220	0
49	20250227	184600	217816930	9220	9220	9220	9220	0
50	20250227	184500	217816930	9220	9220	9220	9220	0
51	20250227	184400	217816930	9220	9220	9220	9220	0
52	20250227	184300	217816930	9220	9220	9220	9220	0
53	20250227	184200	217816930	9220	9220	9220	9220	0
54	20250227	184100	217816930	9220	9220	9220	9220	0
55	20250227	184000	217816930	9220	9220	9220	9220	0
56	20250227	183900	217816930	9220	9220	9220	9220	0
57	20250227	183800	217816930	9220	9220	9220	9220	0
58	20250227	183700	217816930	9220	9220	9220	9220	0
59	20250227	183600	217816930	9220	9220	9220	9220	0
60	20250227	183500	217816930	9220	9220	9220	9220	0
61	20250227	183400	217816930	9220	9220	9220	9220	0
62	20250227	183300	217816930	9220	9220	9220	9220	211
63	20250227	183200	217816930	9220	9220	9220	9220	0
64	20250227	183100	217816930	9220	9220	9220	9220	0
65	20250227	183000	217816930	9220	9220	9220	9220	0
66	20250227	182900	217816930	9220	9220	9220	9220	0
67	20250227	182800	217816930	9220	9220	9220	9220	0
68	20250227	182700	217816930	9220	9220	9220	9220	0
69	20250227	182600	217816930	9220	9220	9220	9220	0
70	20250227	182500	217816930	9220	9220	9220	9220	0
71	20250227	182400	217816930	9220	9220	9220	9220	0
72	20250227	182300	217816930	9220	9220	9220	9220	0
73	20250227	182200	217816930	9220	9220	9220	9220	0
74	20250227	182100	217816930	9220	9220	9220	9220	0
75	20250227	182000	217816930	9220	9220	9220	9220	0
76	20250227	181900	217816930	9220	9220	9220	9220	0
77	20250227	181800	217816930	9220	9220	9220	9220	0
78	20250227	181700	217816930	9220	9220	9220	9220	0
79	20250227	181600	217816930	9220	9220	9220	9220	0
80	20250227	181500	217816930	9220	9220	9220	9220	0
81	20250227	181400	217816930	9220	9220	9220	9220	0
82	20250227	181300	217816930	9220	9220	9220	9220	0
83	20250227	181200	217816930	9220	9220	9220	9220	0
84	20250227	181100	217816930	9220	9220	9220	9220	0
85	20250227	181000	217816930	9220	9220	9220	9220	0
86	20250227	180900	217816930	9220	9220	9220	9220	0
87	20250227	180800	217816930	9220	9220	9220	9220	0
88	20250227	180700	217816930	9220	9220	9220	9220	0
89	20250227	180600	217816930	9220	9220	9220	9220	0
90	20250227	180500	217816930	9220	9220	9220	9220	0
91	20250227	180400	217816930	9220	9220	9220	9220	0
92	20250227	180300	217816930	9220	9220	9220	9220	211
93	20250227	180200	217816930	9220	9220	9220	9220	0
94	20250227	180100	217816930	9220	9220	9220	9220	0
95	20250227	180000	217816930	9220	9220	9220	9220	0
96	20250227	175900	217816930	9220	9220	9220	9220	0
97	20250227	175800	217816930	9220	9220	9220	9220	0
98	20250227	175700	217816930	9220	9220	9220	9220	0
99	20250227	175600	217816930	9220	9220	9220	9220	0
100	20250227	175500	217816930	9220	9220	9220	9220	0
101	20250227	175400	217816930	9220	9220	9220	9220	0
102	20250227	175300	217816930	9220	9220	9220	9220	0
103	20250227	175200	217816930	9220	9220	9220	9220	0
104	20250227	175100	217816930	9220	9220	9220	9220	0
105	20250227	175000	217816930	9220	9220	9220	9220	0
106	20250227	174900	217816930	9220	9220	9220	9220	0
107	20250227	174800	217816930	9220	9220	9220	9220	0
108	20250227	174700	217816930	9220	9220	9220	9220	0
109	20250227	174600	217816930	9220	9220	9220	9220	0
110	20250227	174500	217816930	9220	9220	9220	9220	0
111	20250227	174400	217816930	9220	9220	9220	9220	0
112	20250227	174300	217816930	9220	9220	9220	9220	0
113	20250227	174200	217816930	9220	9220	9220	9220	0
114	20250227	174100	217816930	9220	9220	9220	9220	0
115	20250227	174000	217816930	9220	9220	9220	9220	0
116	20250227	173900	217816930	9220	9220	9220	9220	0
117	20250227	173800	217816930	9220	9220	9220	9220	0
118	20250227	173700	217816930	9220	9220	9220	9220	0
119	20250227	173600	217816930	9220	9220	9220	9220	0
120	20250227	173500	217816930	9220	9220	9220	9220	0
121	20250227	173400	217816930	9220	9220	9220	9220	0
122	20250227	173300	217816930	9220	9220	9220	9220	211
123	20250227	173200	217816930	9220	9220	9220	9220	0
124	20250227	173100	217816930	9220	9220	9220	9220	0
125	20250227	173000	217816930	9220	9220	9220	9220	0
126	20250227	172900	217816930	9220	9220	9220	9220	0
127	20250227	172800	217816930	9220	9220	9220	9220	0
128	20250227	172700	217816930	9220	9220	9220	9220	0
129	20250227	172600	217816930	9220	9220	9220	9220	0
130	20250227	172500	217816930	9220	9220	9220	9220	0
131	20250227	172400	217816930	9220	9220	9220	9220	0
132	20250227	172300	217816930	9220	9220	9220	9220	0
133	20250227	172200	217816930	9220	9220	9220	9220	0
134	20250227	172100	217816930	9220	9220	9220	9220	0
135	20250227	172000	217816930	9220	9220	9220	9220	0
136	20250227	171900	217816930	9220	9220	9220	9220	0
137	20250227	171800	217816930	9220	9220	9220	9220	0
138	20250227	171700	217816930	9220	9220	9220	9220	0
139	20250227	171600	217816930	9220	9220	9220	9220	0
140	20250227	171500	217816930	9220	9220	9220	9220	0
141	20250227	171400	217816930	9220	9220	9220	9220	0
142	20250227	171300	217816930	9220	9220	9220	9220	0
143	20250227	171200	217816930	9220	9220	9220	9220	0
144	20250227	171100	217816930	9220	9220	9220	9220	0
145	20250227	171000	217816930	9220	9220	9220	9220	0
146	20250227	170900	217816930	9220	9220	9220	9220	0
147	20250227	170800	217816930	9220	9220	9220	9220	0
148	20250227	170700	217816930	9220	9220	9220	9220	0
149	20250227	170600	217816930	9220	9220	9220	9220	0
150	20250227	170500	217816930	9220	9220	9220	9220	0
151	20250227	170400	217816930	9220	9220	9220	9220	0
152	20250227	170300	217816930	9220	9220	9220	9220	211
153	20250227	170200	217816930	9220	9220	9220	9220	0
154	20250227	170100	217816930	9220	9220	9220	9220	0
155	20250227	170000	217816930	9220	9220	9220	9220	0
156	20250227	165900	217816930	9220	9220	9220	9220	0
157	20250227	165800	217816930	9220	9220	9220	9220	0
158	20250227	165700	217816930	9220	9220	9220	9220	0
159	20250227	165600	217816930	9220	9220	9220	9220	0
160	20250227	165500	217816930	9220	9220	9220	9220	0
161	20250227	165400	217816930	9220	9220	9220	9220	0
162	20250227	165300	217816930	9220	9220	9220	9220	0
163	20250227	165200	217816930	9220	9220	9220	9220	0
164	20250227	165100	217816930	9220	9220	9220	9220	0
165	20250227	165000	217816930	9220	9220	9220	9220	0
166	20250227	164900	217816930	9220	9220	9220	9220	0
167	20250227	164800	217816930	9220	9220	9220	9220	0
168	20250227	164700	217816930	9220	9220	9220	9220	0
169	20250227	164600	217816930	9220	9220	9220	9220	0
170	20250227	164500	217816930	9220	9220	9220	9220	0
171	20250227	164400	217816930	9220	9220	9220	9220	0
172	20250227	164300	217816930	9220	9220	9220	9220	0
173	20250227	164200	217816930	9220	9220	9220	9220	0
174	20250227	164100	217816930	9220	9220	9220	9220	0
175	20250227	164000	217816930	9220	9220	9220	9220	0
176	20250227	163900	217816930	9220	9220	9220	9220	0
177	20250227	163800	217816930	9220	9220	9220	9220	0
178	20250227	163700	217816930	9220	9220	9220	9220	0
179	20250227	163600	217816930	9220	9220	9220	9220	0
180	20250227	163500	217816930	9220	9220	9220	9220	0
181	20250227	163400	217816930	9220	9220	9220	9220	0
182	20250227	163300	217816930	9220	9220	9220	9220	211
183	20250227	163200	217816930	9220	9220	9220	9220	0
184	20250227	163100	217816930	9220	9220	9220	9220	0
185	20250227	163000	217816930	9220	9220	9220	9220	0
186	20250227	162900	217816930	9220	9220	9220	9220	0
187	20250227	162800	217816930	9220	9220	9220	9220	0
188	20250227	162700	217816930	9220	9220	9220	9220	0
189	20250227	162600	217816930	9220	9220	9220	9220	0
190	20250227	162500	217816930	9220	9220	9220	9220	0
191	20250227	162400	217816930	9220	9220	9220	9220	0
192	20250227	162300	217816930	9220	9220	9220	9220	0
193	20250227	162200	217816930	9220	9220	9220	9220	0
194	20250227	162100	217816930	9220	9220	9220	9220	0
195	20250227	162000	217816930	9220	9220	9220	9220	0
196	20250227	161900	217816930	9220	9220	9220	9220	0
197	20250227	161800	217816930	9220	9220	9220	9220	0
198	20250227	161700	217816930	9220	9220	9220	9220	0
199	20250227	161600	217816930	9220	9220	9220	9220	0
200	20250227	161500	217816930	9220	9220	9220	9220	0
201	20250227	161400	217816930	9220	9220	9220	9220	0
202	20250227	161300	217816930	9220	9220	9220	9220	0
203	20250227	161200	217816930	9220	9220	9220	9220	0
204	20250227	161100	217816930	9220	9220	9220	9220	0
205	20250227	161000	217816930	9220	9220	9220	9220	0
206	20250227	160900	217816930	9220	9220	9220	9220	0
207	20250227	160800	217816930	9220	9220	9220	9220	0
208	20250227	160700	217816930	9220	9220	9220	9220	0
209	20250227	160600	217816930	9220	9220	9220	9220	0
210	20250227	160500	217816930	9220	9220	9220	9220	0
211	20250227	160400	217816930	9220	9220	9220	9220	0
212	20250227	160300	217816930	9220	9220	9220	9220	211
213	20250227	160200	217816930	9220	9220	9220	9220	0
214	20250227	160100	217816930	9220	9220	9220	9220	0
215	20250227	160000	217816930	9220	9220	9220	9220	0
216	20250227	155900	217816930	9220	9220	9220	9220	0
217	20250227	155800	217816930	9220	9220	9220	9220	0
218	20250227	155700	217816930	9220	9220	9220	9220	0
219	20250227	155600	217816930	9220	9220	9220	9220	0
220	20250227	155500	217816930	9220	9220	9220	9220	0
221	20250227	155400	217816930	9220	9220	9220	9220	0
222	20250227	155300	217816930	9220	9220	9220	9220	0
223	20250227	155200	217816930	9220	9220	9220	9220	0
224	20250227	155100	217816930	9220	9220	9220	9220	0
225	20250227	155000	217816930	9220	9220	9220	9220	0
226	20250227	154900	217816930	9220	9220	9220	9220	0
227	20250227	154800	217816930	9220	9220	9220	9220	0
228	20250227	154700	217816930	9220	9220	9220	9220	0
229	20250227	154600	217816930	9220	9220	9220	9220	0
230	20250227	154500	217816930	9220	9220	9220	9220	0
231	20250227	154400	217816930	9220	9220	9220	9220	0
232	20250227	154300	217816930	9220	9220	9220	9220	0
233	20250227	154200	217816930	9220	9220	9220	9220	0
234	20250227	154100	217816930	9220	9220	9220	9220	0
235	20250227	154000	217816930	9220	9220	9220	9220	0
236	20250227	153900	217816930	9220	9220	9220	9220	0
237	20250227	153800	217816930	9220	9220	9220	9220	0
238	20250227	153700	217816930	9220	9220	9220	9220	0
239	20250227	153600	217816930	9220	9220	9220	9220	0
240	20250227	153500	217816930	9220	9220	9220	9220	0
241	20250227	153400	217816930	9220	9220	9220	9220	0
242	20250227	153300	217816930	9220	9220	9220	9220	211
243	20250227	153200	217816930	9220	9220	9220	9220	0
244	20250227	153100	217816930	9220	9220	9220	9220	0
245	20250227	153000	217816930	9220	9220	9220	9220	211
246	20250227	152900	215871510	9220	9220	9220	9220	0
247	20250227	152800	215871510	9220	9220	9220	9220	0
248	20250227	152700	215871510	9220	9220	9220	9220	0
249	20250227	152600	215871510	9220	9220	9220	9220	0
250	20250227	152500	215871510	9220	9220	9220	9220	0
251	20250227	152400	215871510	9220	9220	9220	9220	0
252	20250227	152300	215871510	9220	9220	9220	9220	0
253	20250227	152200	215871510	9220	9220	9220	9220	0
254	20250227	152100	215871510	9220	9220	9220	9220	0
255	20250227	152000	215871510	9220	9220	9220	9220	0
256	20250227	151900	215871510	9220	9220	9220	9220	124
257	20250227	151800	214728230	9220	9220	9220	9220	1
258	20250227	151700	214719010	9210	9210	9210	9210	29
259	20250227	151600	214451920	9210	9220	9220	9210	120
260	20250227	151500	213346620	9220	9220	9220	9210	347
261	20250227	151400	210149720	9220	9220	9220	9220	49
262	20250227	151300	209697940	9220	9220	9220	9220	251
263	20250227	151200	207383720	9210	9210	9210	9210	0
264	20250227	151100	207383720	9210	9210	9210	9210	301
265	20250227	151000	204611510	9200	9200	9200	9200	0
266	20250227	150900	204611510	9200	9200	9200	9200	173
267	20250227	150800	203019910	9190	9190	9190	9190	0
268	20250227	150700	203019910	9190	9190	9190	9190	0
269	20250227	150600	203019910	9190	9190	9190	9190	10
270	20250227	150500	202928010	9200	9200	9200	9200	0
271	20250227	150400	202928010	9200	9200	9200	9200	3
272	20250227	150300	202900410	9200	9190	9200	9190	31
273	20250227	150200	202615410	9200	9200	9200	9200	1
274	20250227	150100	202606210	9200	9190	9200	9190	69
275	20250227	150000	201971800	9200	9200	9200	9200	18
276	20250227	145900	201806200	9200	9190	9200	9190	2
277	20250227	145800	201787810	9210	9210	9210	9210	0
278	20250227	145700	201787810	9210	9210	9210	9210	0
279	20250227	145600	201787810	9210	9210	9210	9210	0
280	20250227	145500	201787810	9210	9210	9210	9210	200
281	20250227	145400	199945810	9210	9210	9210	9210	117
282	20250227	145300	198868240	9210	9210	9210	9210	133
283	20250227	145200	197643310	9220	9220	9220	9220	0
284	20250227	145100	197643310	9220	9220	9220	9220	0
285	20250227	145000	197643310	9220	9220	9220	9220	50
286	20250227	144900	197182310	9220	9220	9220	9220	1
287	20250227	144800	197173090	9220	9220	9220	9220	0
288	20250227	144700	197173090	9220	9220	9220	9220	491
289	20250227	144600	192646070	9210	9210	9210	9210	62
290	20250227	144500	192075050	9210	9210	9210	9210	4
291	20250227	144400	192038210	9180	9180	9180	9180	0
292	20250227	144300	192038210	9180	9180	9180	9180	0
293	20250227	144200	192038210	9180	9180	9180	9180	0
294	20250227	144100	192038210	9180	9180	9180	9180	0
295	20250227	144000	192038210	9180	9180	9180	9180	0
296	20250227	143900	192038210	9180	9180	9180	9180	0
297	20250227	143800	192038210	9180	9180	9180	9180	200
298	20250227	143700	190202210	9210	9210	9210	9210	0
299	20250227	143600	190202210	9210	9210	9210	9210	3
300	20250227	143500	190174580	9210	9210	9210	9210	0
301	20250227	143400	190174580	9210	9210	9210	9210	100
302	20250227	143300	189253580	9210	9210	9210	9210	0
303	20250227	143200	189253580	9210	9210	9210	9210	0
304	20250227	143100	189253580	9210	9210	9210	9210	0
305	20250227	143000	189253580	9210	9210	9210	9210	0
306	20250227	142900	189253580	9210	9210	9210	9210	0
307	20250227	142800	189253580	9210	9210	9210	9210	15
308	20250227	142700	189115430	9200	9200	9200	9200	5
309	20250227	142600	189069430	9180	9180	9180	9180	0
310	20250227	142500	189069430	9180	9180	9180	9180	0
311	20250227	142400	189069430	9180	9180	9180	9180	0
312	20250227	142300	189069430	9180	9180	9180	9180	0
313	20250227	142200	189069430	9180	9180	9180	9180	0
314	20250227	142100	189069430	9180	9180	9180	9180	0
315	20250227	142000	189069430	9180	9180	9180	9180	5
316	20250227	141900	189023530	9180	9180	9180	9180	0
317	20250227	141800	189023530	9180	9190	9190	9180	112
318	20250227	141700	187995360	9190	9190	9190	9190	108
319	20250227	141600	187002840	9190	9190	9190	9190	1
320	20250227	141500	186993650	9190	9190	9190	9190	0
321	20250227	141400	186993650	9190	9190	9190	9190	60
322	20250227	141300	186442250	9190	9190	9190	9190	0
323	20250227	141200	186442250	9190	9190	9190	9190	0
324	20250227	141100	186442250	9190	9190	9190	9190	100
325	20250227	141000	185523250	9190	9190	9190	9190	0
326	20250227	140900	185523250	9190	9190	9190	9190	1
327	20250227	140800	185514060	9190	9190	9190	9190	0
328	20250227	140700	185514060	9190	9190	9190	9190	0
329	20250227	140600	185514060	9190	9190	9190	9190	10
330	20250227	140500	185422160	9190	9190	9190	9190	7
331	20250227	140400	185357830	9190	9190	9190	9190	49
332	20250227	140300	184907520	9200	9200	9200	9200	0
333	20250227	140200	184907520	9200	9200	9200	9200	0
334	20250227	140100	184907520	9200	9200	9200	9200	17
335	20250227	140000	184751120	9200	9200	9200	9200	40
336	20250227	135900	184383120	9200	9200	9200	9200	10
337	20250227	135800	184291120	9220	9220	9220	9220	5
338	20250227	135700	184245020	9220	9220	9220	9220	0
339	20250227	135600	184245020	9220	9220	9220	9220	0
340	20250227	135500	184245020	9220	9220	9220	9220	0
341	20250227	135400	184245020	9220	9220	9220	9220	151
342	20250227	135300	182852800	9190	9190	9190	9190	0
343	20250227	135200	182852800	9190	9190	9190	9190	0
344	20250227	135100	182852800	9190	9190	9190	9190	438
345	20250227	135000	178827580	9190	9190	9190	9190	4
346	20250227	134900	178790820	9180	9180	9190	9180	8
347	20250227	134800	178717350	9170	9200	9200	9170	366
348	20250227	134700	175357180	9220	9220	9220	9220	0
349	20250227	134600	175357180	9220	9220	9220	9220	112
350	20250227	134500	174324540	9220	9220	9220	9220	0
351	20250227	134400	174324540	9220	9220	9220	9220	1
352	20250227	134300	174315320	9220	9220	9220	9220	0
353	20250227	134200	174315320	9220	9220	9220	9220	0
354	20250227	134100	174315320	9220	9220	9220	9220	0
355	20250227	134000	174315320	9220	9220	9220	9200	80
356	20250227	133900	173577760	9220	9220	9220	9220	0
357	20250227	133800	173577760	9220	9220	9220	9220	2
358	20250227	133700	173559320	9260	9260	9260	9260	0
359	20250227	133600	173559320	9260	9260	9260	9260	0
360	20250227	133500	173559320	9260	9260	9260	9260	0
361	20250227	133400	173559320	9260	9260	9260	9260	0
362	20250227	133300	173559320	9260	9260	9260	9260	0
363	20250227	133200	173559320	9260	9260	9260	9260	0
364	20250227	133100	173559320	9260	9260	9260	9260	0
365	20250227	133000	173559320	9260	9260	9260	9260	12
366	20250227	132900	173448200	9260	9260	9260	9260	0
367	20250227	132800	173448200	9260	9260	9260	9260	233
368	20250227	132700	171290620	9260	9260	9260	9260	3
369	20250227	132600	171262840	9260	9260	9260	9260	0
370	20250227	132500	171262840	9260	9260	9260	9260	47
371	20250227	132400	170827620	9260	9260	9260	9260	34
372	20250227	132300	170512780	9270	9270	9270	9270	0
373	20250227	132200	170512780	9270	9210	9270	9210	3168
374	20250227	132100	141200120	9190	9190	9190	9190	0
375	20250227	132000	141200120	9190	9190	9190	9190	0
376	20250227	131900	141200120	9190	9190	9190	9190	3
377	20250227	131800	141172550	9210	9210	9210	9210	0
378	20250227	131700	141172550	9210	9210	9210	9210	1
379	20250227	131600	141163340	9200	9200	9200	9200	100
380	20250227	131500	140243340	9200	9200	9200	9200	100
381	20250227	131400	139323340	9200	9210	9210	9200	544
382	20250227	131300	134318250	9230	9240	9240	9230	30
383	20250227	131200	134041250	9250	9250	9250	9250	104
384	20250227	131100	133079250	9250	9230	9250	9230	1732
385	20250227	131000	117076770	9230	9230	9230	9230	0
386	20250227	130900	117076770	9230	9170	9230	9160	1167
387	20250227	130800	106328380	9190	9190	9190	9190	0
388	20250227	130700	106328380	9190	9190	9190	9190	0
389	20250227	130600	106328380	9190	9190	9190	9190	0
390	20250227	130500	106328380	9190	9160	9190	9160	12
391	20250227	130400	106218150	9150	9150	9150	9150	0
392	20250227	130300	106218150	9150	9150	9150	9150	0
393	20250227	130200	106218150	9150	9150	9150	9120	25
394	20250227	130100	105989500	9110	9170	9170	9100	1155
395	20250227	130000	95451910	9180	9180	9180	9180	0
396	20250227	125900	95451910	9180	9180	9180	9180	0
397	20250227	125800	95451910	9180	9180	9180	9180	4
398	20250227	125700	95415190	9180	9180	9180	9180	1
399	20250227	125600	95406010	9190	9190	9190	9190	0
400	20250227	125500	95406010	9190	9190	9190	9190	0
401	20250227	125400	95406010	9190	9190	9190	9190	0
402	20250227	125300	95406010	9190	9190	9190	9190	5
403	20250227	125200	95360060	9190	9190	9190	9190	0
404	20250227	125100	95360060	9190	9190	9190	9190	0
405	20250227	125000	95360060	9190	9190	9190	9190	0
406	20250227	124900	95360060	9190	9190	9190	9190	1
407	20250227	124800	95350870	9190	9190	9190	9190	2
408	20250227	124700	95332490	9180	9180	9180	9180	26
409	20250227	124600	95093810	9180	9180	9180	9180	0
410	20250227	124500	95093810	9180	9180	9180	9180	0
411	20250227	124400	95093810	9180	9180	9180	9180	0
412	20250227	124300	95093810	9180	9180	9180	9180	0
413	20250227	124200	95093810	9180	9180	9180	9180	38
414	20250227	124100	94744970	9180	9180	9180	9180	0
415	20250227	124000	94744970	9180	9180	9180	9180	0
416	20250227	123900	94744970	9180	9180	9180	9180	0
417	20250227	123800	94744970	9180	9180	9180	9180	0
418	20250227	123700	94744970	9180	9180	9180	9180	0
419	20250227	123600	94744970	9180	9180	9180	9180	0
420	20250227	123500	94744970	9180	9180	9180	9180	0
421	20250227	123400	94744970	9180	9180	9180	9180	14
422	20250227	123300	94616450	9180	9180	9180	9180	0
423	20250227	123200	94616450	9180	9180	9180	9180	0
424	20250227	123100	94616450	9180	9180	9180	9180	1
425	20250227	123000	94607270	9190	9190	9190	9190	16
426	20250227	122900	94460230	9190	9190	9190	9190	0
427	20250227	122800	94460230	9190	9190	9190	9190	0
428	20250227	122700	94460230	9190	9190	9190	9190	0
429	20250227	122600	94460230	9190	9190	9190	9190	0
430	20250227	122500	94460230	9190	9190	9190	9190	83
431	20250227	122400	93697460	9190	9190	9190	9190	1
432	20250227	122300	93688270	9180	9180	9180	9180	0
433	20250227	122200	93688270	9180	9180	9180	9180	0
434	20250227	122100	93688270	9180	9180	9180	9180	41
435	20250227	122000	93311890	9180	9180	9180	9180	0
436	20250227	121900	93311890	9180	9180	9180	9180	0
437	20250227	121800	93311890	9180	9180	9180	9180	1
438	20250227	121700	93302710	9190	9190	9190	9190	0
439	20250227	121600	93302710	9190	9190	9190	9190	0
440	20250227	121500	93302710	9190	9190	9190	9190	0
441	20250227	121400	93302710	9190	9190	9190	9190	0
442	20250227	121300	93302710	9190	9190	9190	9190	0
443	20250227	121200	93302710	9190	9190	9190	9190	2
444	20250227	121100	93284330	9180	9170	9180	9150	366
445	20250227	121000	89925550	9180	9180	9180	9180	5
446	20250227	120900	89879650	9170	9170	9170	9170	0
447	20250227	120800	89879650	9170	9170	9170	9170	0
448	20250227	120700	89879650	9170	9170	9170	9170	4
449	20250227	120600	89842970	9160	9160	9160	9160	0
450	20250227	120500	89842970	9160	9160	9160	9160	0
451	20250227	120400	89842970	9160	9160	9160	9160	0
452	20250227	120300	89842970	9160	9160	9160	9160	0
453	20250227	120200	89842970	9160	9160	9160	9160	0
454	20250227	120100	89842970	9160	9160	9160	9160	0
455	20250227	120000	89842970	9160	9160	9160	9160	70
456	20250227	115900	89201770	9160	9160	9160	9160	0
457	20250227	115800	89201770	9160	9160	9160	9160	11
458	20250227	115700	89101010	9160	9160	9160	9160	0
459	20250227	115600	89101010	9160	9160	9160	9160	0
460	20250227	115500	89101010	9160	9160	9160	9160	1
461	20250227	115400	89091850	9160	9160	9160	9160	130
462	20250227	115300	87901050	9160	9160	9160	9160	6
463	20250227	115200	87846090	9170	9170	9170	9170	14
464	20250227	115100	87717710	9180	9180	9180	9180	0
465	20250227	115000	87717710	9180	9180	9180	9180	0
466	20250227	114900	87717710	9180	9180	9180	9180	0
467	20250227	114800	87717710	9180	9180	9180	9180	0
468	20250227	114700	87717710	9180	9180	9180	9180	0
469	20250227	114600	87717710	9180	9180	9180	9180	11
470	20250227	114500	87616730	9170	9170	9170	9170	0
471	20250227	114400	87616730	9170	9180	9180	9170	2
472	20250227	114300	87598380	9180	9180	9180	9180	20
473	20250227	114200	87414780	9180	9180	9180	9180	2
474	20250227	114100	87396420	9190	9190	9190	9190	1
475	20250227	114000	87387230	9160	9160	9160	9160	0
476	20250227	113900	87387230	9160	9160	9160	9160	4
477	20250227	113800	87350590	9160	9160	9160	9160	3
478	20250227	113700	87323110	9160	9160	9160	9160	0
479	20250227	113600	87323110	9160	9160	9160	9160	0
480	20250227	113500	87323110	9160	9160	9160	9160	0
481	20250227	113400	87323110	9160	9160	9160	9160	0
482	20250227	113300	87323110	9160	9160	9160	9160	0
483	20250227	113200	87323110	9160	9170	9190	9160	119
484	20250227	113100	86230550	9160	9160	9160	9160	0
485	20250227	113000	86230550	9160	9160	9160	9160	0
486	20250227	112900	86230550	9160	9160	9160	9160	0
487	20250227	112800	86230550	9160	9160	9160	9160	0
488	20250227	112700	86230550	9160	9160	9160	9160	0
489	20250227	112600	86230550	9160	9130	9160	9130	703
490	20250227	112500	79801550	9100	9100	9100	9100	0
491	20250227	112400	79801550	9100	9100	9100	9100	0
492	20250227	112300	79801550	9100	9100	9100	9100	0
493	20250227	112200	79801550	9100	9100	9100	9100	0
494	20250227	112100	79801550	9100	9100	9100	9100	0
495	20250227	112000	79801550	9100	9110	9110	9100	150
496	20250227	111900	78436140	9130	9130	9130	9130	0
497	20250227	111800	78436140	9130	9130	9130	9130	0
498	20250227	111700	78436140	9130	9130	9130	9130	0
499	20250227	111600	78436140	9130	9130	9130	9130	1
500	20250227	111500	78427010	9120	9120	9120	9120	0
501	20250227	111400	78427010	9120	9120	9120	9120	0
502	20250227	111300	78427010	9120	9120	9120	9120	0
503	20250227	111200	78427010	9120	9120	9120	9120	0
504	20250227	111100	78427010	9120	9120	9120	9120	0
505	20250227	111000	78427010	9120	9120	9120	9120	0
506	20250227	110900	78427010	9120	9120	9120	9120	0
507	20250227	110800	78427010	9120	9120	9120	9120	0
508	20250227	110700	78427010	9120	9120	9120	9120	0
509	20250227	110600	78427010	9120	9120	9120	9120	0
510	20250227	110500	78427010	9120	9120	9120	9120	1
511	20250227	110400	78417890	9130	9100	9130	9100	500
512	20250227	110300	73865420	9120	9120	9120	9120	0
513	20250227	110200	73865420	9120	9120	9120	9120	4
514	20250227	110100	73828940	9110	9110	9110	9110	1
515	20250227	110000	73819830	9120	9120	9120	9120	0
516	20250227	105900	73819830	9120	9120	9120	9120	1
517	20250227	105800	73810710	9120	9120	9120	9120	0
518	20250227	105700	73810710	9120	9120	9120	9120	0
519	20250227	105600	73810710	9120	9120	9120	9120	0
520	20250227	105500	73810710	9120	9120	9120	9120	1
521	20250227	105400	73801590	9100	9100	9100	9100	0
522	20250227	105300	73801590	9100	9100	9100	9100	177
523	20250227	105200	72190890	9130	9100	9130	9100	101
524	20250227	105100	71271760	9110	9110	9110	9110	0
525	20250227	105000	71271760	9110	9110	9110	9110	372
526	20250227	104900	67882840	9120	9120	9120	9120	119
527	20250227	104800	66797560	9120	9120	9120	9120	0
528	20250227	104700	66797560	9120	9120	9120	9120	0
529	20250227	104600	66797560	9120	9120	9120	9120	0
530	20250227	104500	66797560	9120	9120	9120	9120	0
531	20250227	104400	66797560	9120	9120	9120	9120	0
532	20250227	104300	66797560	9120	9120	9120	9120	1
533	20250227	104200	66788440	9130	9130	9130	9130	0
534	20250227	104100	66788440	9130	9130	9130	9130	0
535	20250227	104000	66788440	9130	9130	9130	9130	56
536	20250227	103900	66277160	9120	9120	9120	9120	0
537	20250227	103800	66277160	9120	9120	9120	9120	0
538	20250227	103700	66277160	9120	9120	9120	9120	11
539	20250227	103600	66176840	9130	9120	9130	9120	211
540	20250227	103500	64252420	9130	9130	9130	9130	11
541	20250227	103400	64151990	9120	9120	9120	9120	0
542	20250227	103300	64151990	9120	9120	9120	9120	6
543	20250227	103200	64097270	9130	9130	9130	9130	0
544	20250227	103100	64097270	9130	9130	9130	9130	0
545	20250227	103000	64097270	9130	9130	9130	9130	0
546	20250227	102900	64097270	9130	9130	9130	9130	1
547	20250227	102800	64088140	9130	9130	9130	9130	0
548	20250227	102700	64088140	9130	9130	9130	9130	1
549	20250227	102600	64079010	9150	9150	9150	9150	0
550	20250227	102500	64079010	9150	9150	9150	9150	50
551	20250227	102400	63621510	9150	9150	9150	9150	0
552	20250227	102300	63621510	9150	9150	9150	9150	0
553	20250227	102200	63621510	9150	9150	9150	9150	0
554	20250227	102100	63621510	9150	9150	9150	9150	10
555	20250227	102000	63530010	9150	9150	9150	9150	0
556	20250227	101900	63530010	9150	9150	9150	9150	0
557	20250227	101800	63530010	9150	9150	9150	9150	1
558	20250227	101700	63520860	9100	9100	9100	9100	0
559	20250227	101600	63520860	9100	9100	9100	9100	3
560	20250227	101500	63493560	9100	9100	9100	9090	129
561	20250227	101400	62320880	9100	9110	9150	9100	8
562	20250227	101300	62247860	9100	9100	9150	9100	32
563	20250227	101200	61955220	9100	9100	9110	9100	112
564	20250227	101100	60935910	9100	9100	9150	9090	150
565	20250227	101000	59571510	9100	9100	9100	9100	0
566	20250227	100900	59571510	9100	9100	9100	9100	12
567	20250227	100800	59462310	9090	9090	9090	9090	0
568	20250227	100700	59462310	9090	9090	9090	9090	0
569	20250227	100600	59462310	9090	9090	9090	9090	150
570	20250227	100500	58098810	9090	9090	9110	9090	201
571	20250227	100400	56267740	9090	9090	9090	9090	23
572	20250227	100300	56058670	9090	9090	9090	9090	10
573	20250227	100200	55967770	9090	9090	9090	9090	68
574	20250227	100100	55349650	9100	9100	9100	9100	0
575	20250227	100000	55349650	9100	9100	9100	9100	14
576	20250227	095900	55222250	9100	9100	9100	9100	1
577	20250227	095800	55213150	9100	9100	9100	9100	0
578	20250227	095700	55213150	9100	9100	9100	9100	0
579	20250227	095600	55213150	9100	9100	9100	9100	0
580	20250227	095500	55213150	9100	9100	9100	9100	1
581	20250227	095400	55204050	9090	9090	9090	9090	30
582	20250227	095300	54931350	9080	9140	9140	9080	1799
583	20250227	095200	38561560	9150	9150	9150	9150	1
584	20250227	095100	38552410	9150	9150	9150	9150	0
585	20250227	095000	38552410	9150	9150	9150	9150	0
586	20250227	094900	38552410	9150	9150	9150	9150	10
587	20250227	094800	38460910	9150	9150	9150	9150	0
588	20250227	094700	38460910	9150	9150	9150	9150	0
589	20250227	094600	38460910	9150	9150	9150	9150	18
590	20250227	094500	38296210	9140	9140	9140	9140	1
591	20250227	094400	38287070	9150	9150	9150	9150	19
592	20250227	094300	38113220	9150	9150	9150	9150	7
593	20250227	094200	38049170	9110	9110	9110	9110	0
594	20250227	094100	38049170	9110	9110	9110	9110	0
595	20250227	094000	38049170	9110	9110	9110	9110	0
596	20250227	093900	38049170	9110	9110	9110	9110	80
597	20250227	093800	37320370	9110	9120	9120	9110	300
598	20250227	093700	34586170	9120	9120	9120	9120	0
599	20250227	093600	34586170	9120	9120	9120	9120	0
600	20250227	093500	34586170	9120	9120	9120	9120	100
601	20250227	093400	33674170	9150	9150	9150	9150	0
602	20250227	093300	33674170	9150	9150	9150	9150	0
603	20250227	093200	33674170	9150	9150	9150	9150	0
604	20250227	093100	33674170	9150	9150	9150	9150	1
605	20250227	093000	33665020	9150	9130	9150	9130	157
606	20250227	092900	32230510	9100	9120	9120	9100	889
607	20250227	092800	24137510	9130	9130	9130	9130	0
608	20250227	092700	24137510	9130	9130	9130	9130	0
609	20250227	092600	24137510	9130	9130	9130	9130	15
610	20250227	092500	24000560	9130	9130	9130	9130	19
611	20250227	092400	23827090	9130	9130	9130	9130	1
612	20250227	092300	23817960	9120	9130	9130	9110	544
613	20250227	092200	18859410	9130	9130	9130	9130	0
614	20250227	092100	18859410	9130	9130	9130	9130	0
615	20250227	092000	18859410	9130	9130	9130	9130	1
616	20250227	091900	18850280	9140	9120	9140	9120	55
617	20250227	091800	18348590	9120	9120	9120	9120	1
618	20250227	091700	18339470	9120	9120	9120	9120	104
619	20250227	091600	17390990	9120	9140	9140	9120	337
620	20250227	091500	14315580	9140	9160	9160	9140	94
621	20250227	091400	13456180	9150	9150	9150	9150	0
622	20250227	091300	13456180	9150	9150	9150	9150	217
623	20250227	091200	11470630	9170	9170	9170	9170	1
624	20250227	091100	11461460	9150	9150	9150	9150	0
625	20250227	091000	11461460	9150	9150	9150	9150	0
626	20250227	090900	11461460	9150	9170	9170	9150	209
627	20250227	090800	9548950	9180	9180	9180	9180	66
628	20250227	090700	8943070	9190	9200	9200	9190	10
629	20250227	090600	8851130	9240	9220	9240	9220	200
630	20250227	090500	7003830	9180	9180	9180	9180	181
631	20250227	090400	5342250	9180	9220	9220	9180	21
632	20250227	090300	5148670	9240	9230	9240	9230	55
633	20250227	090200	4640950	9190	9190	9190	9190	150
634	20250227	090100	3262450	9190	9190	9190	9190	193
635	20250227	090000	1488780	9190	9190	9190	9190	162