KissMeData/065450/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	194600	565634940	4060	4060	4060	4060	3312
3	20250227	194500	565634940	4060	4060	4060	4060	0
4	20250227	194400	565634940	4060	4060	4060	4060	0
5	20250227	194300	565634940	4060	4060	4060	4060	0
6	20250227	194200	565634940	4060	4060	4060	4060	0
7	20250227	194100	565634940	4060	4060	4060	4060	0
8	20250227	194000	565634940	4060	4060	4060	4060	0
9	20250227	193900	565634940	4060	4060	4060	4060	0
10	20250227	193800	565634940	4060	4060	4060	4060	0
11	20250227	193700	565634940	4060	4060	4060	4060	0
12	20250227	193600	565634940	4060	4060	4060	4060	0
13	20250227	193500	565634940	4060	4060	4060	4060	0
14	20250227	193400	565634940	4060	4060	4060	4060	0
15	20250227	193300	565634940	4060	4060	4060	4060	0
16	20250227	193200	565634940	4060	4060	4060	4060	0
17	20250227	193100	565634940	4060	4060	4060	4060	0
18	20250227	193000	565634940	4060	4060	4060	4060	0
19	20250227	192900	565634940	4060	4060	4060	4060	0
20	20250227	192800	565634940	4060	4060	4060	4060	0
21	20250227	192700	565634940	4060	4060	4060	4060	0
22	20250227	192600	565634940	4060	4060	4060	4060	0
23	20250227	192500	565634940	4060	4060	4060	4060	0
24	20250227	192400	565634940	4060	4060	4060	4060	0
25	20250227	192300	565634940	4060	4060	4060	4060	0
26	20250227	192200	565634940	4060	4060	4060	4060	0
27	20250227	192100	565634940	4060	4060	4060	4060	0
28	20250227	192000	565634940	4060	4060	4060	4060	0
29	20250227	191900	565634940	4060	4060	4060	4060	0
30	20250227	191800	565634940	4060	4060	4060	4060	0
31	20250227	191700	565634940	4060	4060	4060	4060	0
32	20250227	191600	565634940	4060	4060	4060	4060	3312
33	20250227	191500	565634940	4060	4060	4060	4060	0
34	20250227	191400	565634940	4060	4060	4060	4060	0
35	20250227	191300	565634940	4060	4060	4060	4060	0
36	20250227	191200	565634940	4060	4060	4060	4060	0
37	20250227	191100	565634940	4060	4060	4060	4060	0
38	20250227	191000	565634940	4060	4060	4060	4060	0
39	20250227	190900	565634940	4060	4060	4060	4060	0
40	20250227	190800	565634940	4060	4060	4060	4060	0
41	20250227	190700	565634940	4060	4060	4060	4060	0
42	20250227	190600	565634940	4060	4060	4060	4060	0
43	20250227	190500	565634940	4060	4060	4060	4060	0
44	20250227	190400	565634940	4060	4060	4060	4060	0
45	20250227	190300	565634940	4060	4060	4060	4060	0
46	20250227	190200	565634940	4060	4060	4060	4060	0
47	20250227	190100	565634940	4060	4060	4060	4060	0
48	20250227	190000	565634940	4060	4060	4060	4060	0
49	20250227	185900	565634940	4060	4060	4060	4060	0
50	20250227	185800	565634940	4060	4060	4060	4060	0
51	20250227	185700	565634940	4060	4060	4060	4060	0
52	20250227	185600	565634940	4060	4060	4060	4060	0
53	20250227	185500	565634940	4060	4060	4060	4060	0
54	20250227	185400	565634940	4060	4060	4060	4060	0
55	20250227	185300	565634940	4060	4060	4060	4060	0
56	20250227	185200	565634940	4060	4060	4060	4060	0
57	20250227	185100	565634940	4060	4060	4060	4060	0
58	20250227	185000	565634940	4060	4060	4060	4060	0
59	20250227	184900	565634940	4060	4060	4060	4060	0
60	20250227	184800	565634940	4060	4060	4060	4060	0
61	20250227	184700	565634940	4060	4060	4060	4060	0
62	20250227	184600	565634940	4060	4060	4060	4060	3312
63	20250227	184500	565634940	4060	4060	4060	4060	0
64	20250227	184400	565634940	4060	4060	4060	4060	0
65	20250227	184300	565634940	4060	4060	4060	4060	0
66	20250227	184200	565634940	4060	4060	4060	4060	0
67	20250227	184100	565634940	4060	4060	4060	4060	0
68	20250227	184000	565634940	4060	4060	4060	4060	0
69	20250227	183900	565634940	4060	4060	4060	4060	0
70	20250227	183800	565634940	4060	4060	4060	4060	0
71	20250227	183700	565634940	4060	4060	4060	4060	0
72	20250227	183600	565634940	4060	4060	4060	4060	0
73	20250227	183500	565634940	4060	4060	4060	4060	0
74	20250227	183400	565634940	4060	4060	4060	4060	0
75	20250227	183300	565634940	4060	4060	4060	4060	0
76	20250227	183200	565634940	4060	4060	4060	4060	0
77	20250227	183100	565634940	4060	4060	4060	4060	0
78	20250227	183000	565634940	4060	4060	4060	4060	0
79	20250227	182900	565634940	4060	4060	4060	4060	0
80	20250227	182800	565634940	4060	4060	4060	4060	0
81	20250227	182700	565634940	4060	4060	4060	4060	0
82	20250227	182600	565634940	4060	4060	4060	4060	0
83	20250227	182500	565634940	4060	4060	4060	4060	0
84	20250227	182400	565634940	4060	4060	4060	4060	0
85	20250227	182300	565634940	4060	4060	4060	4060	0
86	20250227	182200	565634940	4060	4060	4060	4060	0
87	20250227	182100	565634940	4060	4060	4060	4060	0
88	20250227	182000	565634940	4060	4060	4060	4060	0
89	20250227	181900	565634940	4060	4060	4060	4060	0
90	20250227	181800	565634940	4060	4060	4060	4060	0
91	20250227	181700	565634940	4060	4060	4060	4060	0
92	20250227	181600	565634940	4060	4060	4060	4060	3312
93	20250227	181500	565634940	4060	4060	4060	4060	0
94	20250227	181400	565634940	4060	4060	4060	4060	0
95	20250227	181300	565634940	4060	4060	4060	4060	0
96	20250227	181200	565634940	4060	4060	4060	4060	0
97	20250227	181100	565634940	4060	4060	4060	4060	0
98	20250227	181000	565634940	4060	4060	4060	4060	0
99	20250227	180900	565634940	4060	4060	4060	4060	0
100	20250227	180800	565634940	4060	4060	4060	4060	0
101	20250227	180700	565634940	4060	4060	4060	4060	0
102	20250227	180600	565634940	4060	4060	4060	4060	0
103	20250227	180500	565634940	4060	4060	4060	4060	0
104	20250227	180400	565634940	4060	4060	4060	4060	0
105	20250227	180300	565634940	4060	4060	4060	4060	0
106	20250227	180200	565634940	4060	4060	4060	4060	0
107	20250227	180100	565634940	4060	4060	4060	4060	0
108	20250227	180000	565634940	4060	4060	4060	4060	0
109	20250227	175900	565634940	4060	4060	4060	4060	0
110	20250227	175800	565634940	4060	4060	4060	4060	0
111	20250227	175700	565634940	4060	4060	4060	4060	0
112	20250227	175600	565634940	4060	4060	4060	4060	0
113	20250227	175500	565634940	4060	4060	4060	4060	0
114	20250227	175400	565634940	4060	4060	4060	4060	0
115	20250227	175300	565634940	4060	4060	4060	4060	0
116	20250227	175200	565634940	4060	4060	4060	4060	0
117	20250227	175100	565634940	4060	4060	4060	4060	0
118	20250227	175000	565634940	4060	4060	4060	4060	0
119	20250227	174900	565634940	4060	4060	4060	4060	0
120	20250227	174800	565634940	4060	4060	4060	4060	0
121	20250227	174700	565634940	4060	4060	4060	4060	0
122	20250227	174600	565634940	4060	4060	4060	4060	3312
123	20250227	174500	565634940	4060	4060	4060	4060	0
124	20250227	174400	565634940	4060	4060	4060	4060	0
125	20250227	174300	565634940	4060	4060	4060	4060	0
126	20250227	174200	565634940	4060	4060	4060	4060	0
127	20250227	174100	565634940	4060	4060	4060	4060	0
128	20250227	174000	565634940	4060	4060	4060	4060	0
129	20250227	173900	565634940	4060	4060	4060	4060	0
130	20250227	173800	565634940	4060	4060	4060	4060	0
131	20250227	173700	565634940	4060	4060	4060	4060	0
132	20250227	173600	565634940	4060	4060	4060	4060	0
133	20250227	173500	565634940	4060	4060	4060	4060	0
134	20250227	173400	565634940	4060	4060	4060	4060	0
135	20250227	173300	565634940	4060	4060	4060	4060	0
136	20250227	173200	565634940	4060	4060	4060	4060	0
137	20250227	173100	565634940	4060	4060	4060	4060	0
138	20250227	173000	565634940	4060	4060	4060	4060	0
139	20250227	172900	565634940	4060	4060	4060	4060	0
140	20250227	172800	565634940	4060	4060	4060	4060	0
141	20250227	172700	565634940	4060	4060	4060	4060	0
142	20250227	172600	565634940	4060	4060	4060	4060	0
143	20250227	172500	565634940	4060	4060	4060	4060	0
144	20250227	172400	565634940	4060	4060	4060	4060	0
145	20250227	172300	565634940	4060	4060	4060	4060	0
146	20250227	172200	565634940	4060	4060	4060	4060	0
147	20250227	172100	565634940	4060	4060	4060	4060	0
148	20250227	172000	565634940	4060	4060	4060	4060	0
149	20250227	171900	565634940	4060	4060	4060	4060	0
150	20250227	171800	565634940	4060	4060	4060	4060	0
151	20250227	171700	565634940	4060	4060	4060	4060	0
152	20250227	171600	565634940	4060	4060	4060	4060	3312
153	20250227	171500	565634940	4060	4060	4060	4060	0
154	20250227	171400	565634940	4060	4060	4060	4060	0
155	20250227	171300	565634940	4060	4060	4060	4060	0
156	20250227	171200	565634940	4060	4060	4060	4060	0
157	20250227	171100	565634940	4060	4060	4060	4060	0
158	20250227	171000	565634940	4060	4060	4060	4060	0
159	20250227	170900	565634940	4060	4060	4060	4060	0
160	20250227	170800	565634940	4060	4060	4060	4060	0
161	20250227	170700	565634940	4060	4060	4060	4060	0
162	20250227	170600	565634940	4060	4060	4060	4060	0
163	20250227	170500	565634940	4060	4060	4060	4060	0
164	20250227	170400	565634940	4060	4060	4060	4060	0
165	20250227	170300	565634940	4060	4060	4060	4060	0
166	20250227	170200	565634940	4060	4060	4060	4060	0
167	20250227	170100	565634940	4060	4060	4060	4060	0
168	20250227	170000	565634940	4060	4060	4060	4060	0
169	20250227	165900	565634940	4060	4060	4060	4060	0
170	20250227	165800	565634940	4060	4060	4060	4060	0
171	20250227	165700	565634940	4060	4060	4060	4060	0
172	20250227	165600	565634940	4060	4060	4060	4060	0
173	20250227	165500	565634940	4060	4060	4060	4060	0
174	20250227	165400	565634940	4060	4060	4060	4060	0
175	20250227	165300	565634940	4060	4060	4060	4060	0
176	20250227	165200	565634940	4060	4060	4060	4060	0
177	20250227	165100	565634940	4060	4060	4060	4060	0
178	20250227	165000	565634940	4060	4060	4060	4060	0
179	20250227	164900	565634940	4060	4060	4060	4060	0
180	20250227	164800	565634940	4060	4060	4060	4060	0
181	20250227	164700	565634940	4060	4060	4060	4060	0
182	20250227	164600	565634940	4060	4060	4060	4060	3312
183	20250227	164500	565634940	4060	4060	4060	4060	0
184	20250227	164400	565634940	4060	4060	4060	4060	0
185	20250227	164300	565634940	4060	4060	4060	4060	0
186	20250227	164200	565634940	4060	4060	4060	4060	0
187	20250227	164100	565634940	4060	4060	4060	4060	0
188	20250227	164000	565634940	4060	4060	4060	4060	0
189	20250227	163900	565634940	4060	4060	4060	4060	0
190	20250227	163800	565634940	4060	4060	4060	4060	0
191	20250227	163700	565634940	4060	4060	4060	4060	0
192	20250227	163600	565634940	4060	4060	4060	4060	0
193	20250227	163500	565634940	4060	4060	4060	4060	0
194	20250227	163400	565634940	4060	4060	4060	4060	0
195	20250227	163300	565634940	4060	4060	4060	4060	0
196	20250227	163200	565634940	4060	4060	4060	4060	0
197	20250227	163100	565634940	4060	4060	4060	4060	0
198	20250227	163000	565634940	4060	4060	4060	4060	0
199	20250227	162900	565634940	4060	4060	4060	4060	0
200	20250227	162800	565634940	4060	4060	4060	4060	0
201	20250227	162700	565634940	4060	4060	4060	4060	0
202	20250227	162600	565634940	4060	4060	4060	4060	0
203	20250227	162500	565634940	4060	4060	4060	4060	0
204	20250227	162400	565634940	4060	4060	4060	4060	0
205	20250227	162300	565634940	4060	4060	4060	4060	0
206	20250227	162200	565634940	4060	4060	4060	4060	0
207	20250227	162100	565634940	4060	4060	4060	4060	0
208	20250227	162000	565634940	4060	4060	4060	4060	0
209	20250227	161900	565634940	4060	4060	4060	4060	0
210	20250227	161800	565634940	4060	4060	4060	4060	0
211	20250227	161700	565634940	4060	4060	4060	4060	0
212	20250227	161600	565634940	4060	4060	4060	4060	3312
213	20250227	161500	565634940	4060	4060	4060	4060	0
214	20250227	161400	565634940	4060	4060	4060	4060	0
215	20250227	161300	565634940	4060	4060	4060	4060	0
216	20250227	161200	565634940	4060	4060	4060	4060	0
217	20250227	161100	565634940	4060	4060	4060	4060	0
218	20250227	161000	565634940	4060	4060	4060	4060	0
219	20250227	160900	565634940	4060	4060	4060	4060	0
220	20250227	160800	565634940	4060	4060	4060	4060	0
221	20250227	160700	565634940	4060	4060	4060	4060	0
222	20250227	160600	565634940	4060	4060	4060	4060	0
223	20250227	160500	565634940	4060	4060	4060	4060	0
224	20250227	160400	565634940	4060	4060	4060	4060	0
225	20250227	160300	565634940	4060	4060	4060	4060	0
226	20250227	160200	565634940	4060	4060	4060	4060	0
227	20250227	160100	565634940	4060	4060	4060	4060	0
228	20250227	160000	565634940	4060	4060	4060	4060	0
229	20250227	155900	565634940	4060	4060	4060	4060	0
230	20250227	155800	565634940	4060	4060	4060	4060	0
231	20250227	155700	565634940	4060	4060	4060	4060	0
232	20250227	155600	565634940	4060	4060	4060	4060	0
233	20250227	155500	565634940	4060	4060	4060	4060	0
234	20250227	155400	565634940	4060	4060	4060	4060	0
235	20250227	155300	565634940	4060	4060	4060	4060	0
236	20250227	155200	565634940	4060	4060	4060	4060	0
237	20250227	155100	565634940	4060	4060	4060	4060	0
238	20250227	155000	565634940	4060	4060	4060	4060	0
239	20250227	154900	565634940	4060	4060	4060	4060	0
240	20250227	154800	565634940	4060	4060	4060	4060	0
241	20250227	154700	565634940	4060	4060	4060	4060	0
242	20250227	154600	565634940	4060	4060	4060	4060	3312
243	20250227	154500	565634940	4060	4060	4060	4060	0
244	20250227	154400	565634940	4060	4060	4060	4060	0
245	20250227	154300	565634940	4060	4060	4060	4060	0
246	20250227	154200	565634940	4060	4060	4060	4060	0
247	20250227	154100	565634940	4060	4060	4060	4060	0
248	20250227	154000	565634940	4060	4060	4060	4060	0
249	20250227	153900	565634940	4060	4060	4060	4060	0
250	20250227	153800	565634940	4060	4060	4060	4060	0
251	20250227	153700	565634940	4060	4060	4060	4060	0
252	20250227	153600	565634940	4060	4060	4060	4060	0
253	20250227	153500	565634940	4060	4060	4060	4060	0
254	20250227	153400	565634940	4060	4060	4060	4060	0
255	20250227	153300	565634940	4060	4060	4060	4060	0
256	20250227	153200	565634940	4060	4060	4060	4060	0
257	20250227	153100	565634940	4060	4060	4060	4060	0
258	20250227	153000	565634940	4060	4060	4060	4060	3312
259	20250227	152900	552188220	4065	4065	4065	4065	0
260	20250227	152800	552188220	4065	4065	4065	4065	0
261	20250227	152700	552188220	4065	4065	4065	4065	0
262	20250227	152600	552188220	4065	4065	4065	4065	0
263	20250227	152500	552188220	4065	4065	4065	4065	0
264	20250227	152400	552188220	4065	4065	4065	4065	0
265	20250227	152300	552188220	4065	4065	4065	4065	0
266	20250227	152200	552188220	4065	4065	4065	4065	0
267	20250227	152100	552188220	4065	4065	4065	4065	0
268	20250227	152000	552188220	4065	4065	4065	4065	0
269	20250227	151900	552188220	4065	4065	4065	4065	236
270	20250227	151800	551228880	4060	4060	4065	4060	488
271	20250227	151700	549247535	4065	4065	4065	4065	106
272	20250227	151600	548816645	4065	4065	4065	4065	10
273	20250227	151500	548775995	4065	4065	4065	4065	100
274	20250227	151400	548369495	4065	4065	4065	4065	13
275	20250227	151300	548316650	4065	4065	4065	4065	16
276	20250227	151200	548251610	4060	4060	4060	4060	0
277	20250227	151100	548251610	4060	4065	4065	4060	504
278	20250227	151000	546205350	4065	4065	4065	4065	489
279	20250227	150900	544217565	4065	4065	4065	4065	10
280	20250227	150800	544176915	4065	4070	4070	4065	170
281	20250227	150700	543485765	4070	4070	4070	4070	0
282	20250227	150600	543485765	4070	4065	4070	4065	1493
283	20250227	150500	537416645	4065	4065	4065	4065	1550
284	20250227	150400	531115895	4070	4070	4070	4070	0
285	20250227	150300	531115895	4070	4065	4070	4065	2
286	20250227	150200	531107760	4065	4065	4065	4065	0
287	20250227	150100	531107760	4065	4070	4070	4065	4973
288	20250227	150000	510892340	4065	4065	4065	4065	2100
289	20250227	145900	502355840	4065	4065	4065	4065	50
290	20250227	145800	502152590	4070	4070	4070	4070	10
291	20250227	145700	502111890	4075	4075	4075	4075	10
292	20250227	145600	502071140	4075	4065	4075	4065	151
293	20250227	145500	501457315	4070	4070	4070	4070	0
294	20250227	145400	501457315	4070	4070	4070	4070	0
295	20250227	145300	501457315	4070	4070	4070	4070	0
296	20250227	145200	501457315	4070	4070	4070	4070	1
297	20250227	145100	501453245	4070	4070	4070	4070	6
298	20250227	145000	501428825	4070	4070	4070	4070	3
299	20250227	144900	501416615	4075	4075	4075	4075	0
300	20250227	144800	501416615	4075	4075	4075	4075	52
301	20250227	144700	501204715	4075	4070	4075	4070	110
302	20250227	144600	500757000	4070	4070	4070	4070	50
303	20250227	144500	500553500	4070	4070	4070	4070	2041
304	20250227	144400	492246630	4070	4070	4070	4070	5
305	20250227	144300	492226280	4070	4070	4070	4070	0
306	20250227	144200	492226280	4070	4070	4070	4070	0
307	20250227	144100	492226280	4070	4070	4070	4070	0
308	20250227	144000	492226280	4070	4070	4070	4070	12
309	20250227	143900	492177440	4070	4070	4070	4070	0
310	20250227	143800	492177440	4070	4070	4070	4070	0
311	20250227	143700	492177440	4070	4070	4070	4070	0
312	20250227	143600	492177440	4070	4070	4070	4070	0
313	20250227	143500	492177440	4070	4070	4070	4070	0
314	20250227	143400	492177440	4070	4070	4070	4070	0
315	20250227	143300	492177440	4070	4070	4070	4070	0
316	20250227	143200	492177440	4070	4070	4070	4070	96
317	20250227	143100	491786720	4070	4070	4070	4070	21
318	20250227	143000	491701250	4060	4060	4060	4060	429
319	20250227	142900	489959510	4060	4060	4060	4060	211
320	20250227	142800	489102850	4060	4060	4060	4060	7
321	20250227	142700	489074430	4060	4060	4060	4060	5
322	20250227	142600	489054130	4050	4055	4055	4050	542
323	20250227	142500	486858905	4060	4050	4060	4050	14518
324	20250227	142400	428055345	4055	4055	4055	4055	298
325	20250227	142300	426846955	4050	4050	4050	4050	500
326	20250227	142200	424821955	4050	4050	4050	4050	1000
327	20250227	142100	420771955	4055	4050	4055	4050	878
328	20250227	142000	417214170	4055	4055	4055	4055	113
329	20250227	141900	416755955	4055	4055	4055	4055	15
330	20250227	141800	416695130	4055	4055	4055	4055	9
331	20250227	141700	416658635	4055	4055	4055	4055	11977
332	20250227	141600	368091900	4060	4060	4060	4060	0
333	20250227	141500	368091900	4060	4060	4060	4060	3
334	20250227	141400	368079720	4060	4060	4060	4060	24
335	20250227	141300	367982280	4060	4060	4060	4060	0
336	20250227	141200	367982280	4060	4060	4060	4060	0
337	20250227	141100	367982280	4060	4060	4060	4060	0
338	20250227	141000	367982280	4060	4060	4060	4055	1822
339	20250227	140900	360586180	4065	4065	4065	4065	0
340	20250227	140800	360586180	4065	4065	4065	4065	0
341	20250227	140700	360586180	4065	4065	4065	4065	0
342	20250227	140600	360586180	4065	4065	4065	4065	0
343	20250227	140500	360586180	4065	4065	4065	4065	10
344	20250227	140400	360545530	4065	4065	4065	4065	1
345	20250227	140300	360541465	4065	4065	4065	4065	4
346	20250227	140200	360525205	4060	4060	4060	4060	0
347	20250227	140100	360525205	4060	4060	4060	4060	13
348	20250227	140000	360472425	4065	4065	4065	4065	413
349	20250227	135900	358793580	4065	4065	4065	4065	10
350	20250227	135800	358752930	4065	4065	4065	4065	0
351	20250227	135700	358752930	4065	4065	4065	4065	118
352	20250227	135600	358273260	4065	4065	4065	4065	20
353	20250227	135500	358191960	4065	4065	4065	4065	362
354	20250227	135400	356720430	4065	4065	4065	4065	0
355	20250227	135300	356720430	4065	4065	4065	4065	0
356	20250227	135200	356720430	4065	4065	4065	4065	0
357	20250227	135100	356720430	4065	4065	4065	4065	1
358	20250227	135000	356716365	4060	4060	4060	4060	0
359	20250227	134900	356716365	4060	4060	4060	4060	10
360	20250227	134800	356675765	4060	4060	4060	4060	500
361	20250227	134700	354645765	4065	4065	4065	4065	0
362	20250227	134600	354645765	4065	4065	4065	4065	0
363	20250227	134500	354645765	4065	4065	4065	4065	1
364	20250227	134400	354641700	4060	4060	4060	4060	1
365	20250227	134300	354637640	4065	4060	4065	4060	955
366	20250227	134200	350760335	4065	4065	4065	4065	1
367	20250227	134100	350756270	4060	4060	4060	4060	100
368	20250227	134000	350350270	4065	4065	4065	4065	201
369	20250227	133900	349533205	4060	4060	4060	4060	10
370	20250227	133800	349492605	4060	4060	4065	4055	62
371	20250227	133700	349240775	4060	4060	4060	4060	47
372	20250227	133600	349049955	4060	4060	4060	4060	2
373	20250227	133500	349041835	4060	4060	4065	4055	915
374	20250227	133400	345331295	4060	4060	4060	4060	2528
375	20250227	133300	335067615	4070	4060	4070	4060	14
376	20250227	133200	335010765	4065	4065	4065	4065	0
377	20250227	133100	335010765	4065	4065	4065	4065	301
378	20250227	133000	333787200	4065	4065	4065	4065	1
379	20250227	132900	333783135	4065	4065	4065	4065	1
380	20250227	132800	333779070	4075	4065	4075	4065	490
381	20250227	132700	331783615	4060	4060	4065	4060	43
382	20250227	132600	331609030	4075	4075	4075	4075	0
383	20250227	132500	331609030	4075	4075	4075	4075	0
384	20250227	132400	331609030	4075	4075	4075	4075	1
385	20250227	132300	331604955	4060	4060	4060	4060	0
386	20250227	132200	331604955	4060	4060	4060	4060	0
387	20250227	132100	331604955	4060	4065	4065	4060	2817
388	20250227	132000	320167670	4075	4075	4075	4075	0
389	20250227	131900	320167670	4075	4075	4075	4070	7
390	20250227	131800	320139170	4065	4065	4065	4065	1
391	20250227	131700	320135105	4065	4065	4065	4065	0
392	20250227	131600	320135105	4065	4080	4080	4065	5011
393	20250227	131500	299764045	4080	4080	4080	4080	1
394	20250227	131400	299759965	4080	4080	4080	4080	0
395	20250227	131300	299759965	4080	4080	4080	4080	11
396	20250227	131200	299715085	4080	4080	4080	4080	0
397	20250227	131100	299715085	4080	4080	4080	4080	0
398	20250227	131000	299715085	4080	4080	4080	4080	244
399	20250227	130900	298719565	4080	4080	4080	4080	0
400	20250227	130800	298719565	4080	4080	4080	4080	0
401	20250227	130700	298719565	4080	4080	4080	4080	0
402	20250227	130600	298719565	4080	4080	4080	4080	0
403	20250227	130500	298719565	4080	4080	4080	4080	0
404	20250227	130400	298719565	4080	4080	4080	4080	2386
405	20250227	130300	288984685	4080	4080	4080	4080	5
406	20250227	130200	288964285	4080	4080	4080	4080	0
407	20250227	130100	288964285	4080	4080	4080	4080	0
408	20250227	130000	288964285	4080	4075	4080	4075	2457
409	20250227	125900	278952000	4075	4075	4075	4075	1
410	20250227	125800	278947925	4075	4075	4075	4075	21
411	20250227	125700	278862350	4075	4075	4075	4075	0
412	20250227	125600	278862350	4075	4070	4075	4070	1983
413	20250227	125500	270791535	4075	4075	4075	4075	0
414	20250227	125400	270791535	4075	4075	4075	4075	0
415	20250227	125300	270791535	4075	4075	4075	4075	0
416	20250227	125200	270791535	4075	4075	4075	4075	0
417	20250227	125100	270791535	4075	4070	4075	4070	789
418	20250227	125000	267580300	4070	4075	4075	4070	860
419	20250227	124900	264080070	4075	4075	4075	4075	0
420	20250227	124800	264080070	4075	4075	4075	4075	0
421	20250227	124700	264080070	4075	4075	4075	4075	0
422	20250227	124600	264080070	4075	4075	4075	4075	50
423	20250227	124500	263876320	4070	4070	4070	4070	1119
424	20250227	124400	259321990	4075	4075	4075	4075	0
425	20250227	124300	259321990	4075	4075	4075	4075	1
426	20250227	124200	259317915	4075	4075	4075	4075	70
427	20250227	124100	259032665	4070	4070	4070	4070	0
428	20250227	124000	259032665	4070	4070	4070	4070	1
429	20250227	123900	259028595	4070	4070	4070	4070	350
430	20250227	123800	257604095	4070	4070	4070	4070	0
431	20250227	123700	257604095	4070	4070	4070	4070	0
432	20250227	123600	257604095	4070	4070	4070	4070	0
433	20250227	123500	257604095	4070	4070	4070	4070	16
434	20250227	123400	257538975	4075	4075	4075	4075	10
435	20250227	123300	257498225	4075	4075	4075	4075	11
436	20250227	123200	257453400	4075	4075	4075	4075	40
437	20250227	123100	257290400	4075	4075	4075	4075	50
438	20250227	123000	257086650	4070	4070	4070	4070	531
439	20250227	122900	254925480	4070	4070	4070	4070	138
440	20250227	122800	254363820	4070	4070	4070	4070	218
441	20250227	122700	253476560	4080	4080	4080	4080	0
442	20250227	122600	253476560	4080	4080	4080	4080	1
443	20250227	122500	253472480	4070	4070	4070	4070	15
444	20250227	122400	253411430	4065	4080	4080	4065	1040
445	20250227	122300	249182850	4070	4070	4070	4070	0
446	20250227	122200	249182850	4070	4070	4070	4070	0
447	20250227	122100	249182850	4070	4070	4070	4070	2
448	20250227	122000	249174710	4080	4080	4080	4080	1
449	20250227	121900	249170630	4070	4075	4080	4070	3181
450	20250227	121800	236222950	4080	4080	4080	4080	1
451	20250227	121700	236218870	4070	4070	4070	4070	0
452	20250227	121600	236218870	4070	4070	4070	4070	0
453	20250227	121500	236218870	4070	4070	4070	4070	0
454	20250227	121400	236218870	4070	4070	4070	4070	0
455	20250227	121300	236218870	4070	4070	4070	4070	0
456	20250227	121200	236218870	4070	4070	4070	4070	1
457	20250227	121100	236214800	4075	4075	4075	4075	10
458	20250227	121000	236174050	4080	4080	4080	4080	0
459	20250227	120900	236174050	4080	4080	4080	4080	0
460	20250227	120800	236174050	4080	4080	4080	4080	0
461	20250227	120700	236174050	4080	4080	4080	4080	100
462	20250227	120600	235766050	4080	4080	4080	4080	0
463	20250227	120500	235766050	4080	4080	4080	4080	0
464	20250227	120400	235766050	4080	4080	4080	4080	0
465	20250227	120300	235766050	4080	4080	4080	4080	0
466	20250227	120200	235766050	4080	4080	4080	4080	0
467	20250227	120100	235766050	4080	4080	4080	4080	0
468	20250227	120000	235766050	4080	4080	4080	4080	0
469	20250227	115900	235766050	4080	4080	4080	4080	0
470	20250227	115800	235766050	4080	4080	4080	4080	0
471	20250227	115700	235766050	4080	4080	4080	4080	7
472	20250227	115600	235737490	4080	4080	4080	4080	100
473	20250227	115500	235329490	4080	4080	4080	4080	0
474	20250227	115400	235329490	4080	4080	4080	4080	0
475	20250227	115300	235329490	4080	4080	4080	4080	0
476	20250227	115200	235329490	4080	4080	4080	4080	30
477	20250227	115100	235207090	4080	4080	4080	4080	0
478	20250227	115000	235207090	4080	4080	4080	4080	0
479	20250227	114900	235207090	4080	4075	4080	4075	128
480	20250227	114800	234685485	4080	4080	4080	4080	0
481	20250227	114700	234685485	4080	4080	4080	4080	264
482	20250227	114600	233608365	4075	4075	4075	4075	0
483	20250227	114500	233608365	4075	4075	4075	4075	0
484	20250227	114400	233608365	4075	4075	4075	4075	0
485	20250227	114300	233608365	4075	4080	4080	4075	114
486	20250227	114200	233143315	4080	4080	4080	4080	859
487	20250227	114100	229638595	4080	4075	4080	4075	472
488	20250227	114000	227714695	4075	4075	4075	4075	0
489	20250227	113900	227714695	4075	4075	4075	4075	0
490	20250227	113800	227714695	4075	4075	4075	4075	0
491	20250227	113700	227714695	4075	4075	4075	4075	2
492	20250227	113600	227706545	4075	4075	4075	4075	0
493	20250227	113500	227706545	4075	4075	4075	4075	0
494	20250227	113400	227706545	4075	4075	4075	4075	0
495	20250227	113300	227706545	4075	4075	4075	4075	508
496	20250227	113200	225636445	4075	4075	4075	4075	6
497	20250227	113100	225611995	4080	4080	4080	4080	1
498	20250227	113000	225607915	4075	4075	4075	4075	3045
499	20250227	112900	213199540	4080	4080	4080	4080	2
500	20250227	112800	213191380	4075	4075	4075	4075	0
501	20250227	112700	213191380	4075	4080	4080	4075	102
502	20250227	112600	212775720	4080	4080	4080	4080	10
503	20250227	112500	212734920	4080	4080	4080	4080	100
504	20250227	112400	212326920	4080	4080	4080	4080	10
505	20250227	112300	212286120	4070	4075	4075	4070	1000
506	20250227	112200	208215355	4075	4075	4075	4075	0
507	20250227	112100	208215355	4075	4075	4075	4075	1
508	20250227	112000	208211280	4070	4070	4070	4070	50
509	20250227	111900	208007780	4080	4080	4080	4080	1
510	20250227	111800	208003700	4070	4075	4075	4070	1300
511	20250227	111700	202710800	4080	4080	4080	4080	1
512	20250227	111600	202706720	4075	4070	4075	4070	127
513	20250227	111500	202189200	4075	4075	4075	4075	1
514	20250227	111400	202185125	4075	4075	4075	4075	1
515	20250227	111300	202181050	4070	4070	4070	4070	189
516	20250227	111200	201411820	4075	4075	4075	4075	30
517	20250227	111100	201289570	4075	4075	4075	4075	0
518	20250227	111000	201289570	4075	4075	4075	4075	0
519	20250227	110900	201289570	4075	4075	4075	4075	251
520	20250227	110800	200266745	4075	4075	4075	4075	27
521	20250227	110700	200156720	4075	4075	4075	4075	124
522	20250227	110600	199651420	4070	4075	4075	4070	11
523	20250227	110500	199606625	4075	4075	4075	4075	0
524	20250227	110400	199606625	4075	4075	4075	4075	0
525	20250227	110300	199606625	4075	4075	4075	4075	92
526	20250227	110200	199231725	4070	4070	4070	4070	0
527	20250227	110100	199231725	4070	4070	4070	4070	8
528	20250227	110000	199199165	4075	4075	4075	4075	1
529	20250227	105900	199195090	4075	4075	4075	4075	1
530	20250227	105800	199191015	4075	4075	4075	4075	0
531	20250227	105700	199191015	4075	4075	4075	4075	500
532	20250227	105600	197153515	4075	4075	4075	4075	120
533	20250227	105500	196664515	4075	4075	4075	4075	9
534	20250227	105400	196627840	4075	4075	4075	4075	1
535	20250227	105300	196623765	4075	4075	4075	4075	4
536	20250227	105200	196607465	4075	4075	4075	4075	268
537	20250227	105100	195515365	4080	4075	4080	4075	690
538	20250227	105000	192703600	4075	4075	4075	4075	0
539	20250227	104900	192703600	4075	4075	4075	4075	0
540	20250227	104800	192703600	4075	4075	4075	4075	6
541	20250227	104700	192679150	4075	4075	4075	4075	0
542	20250227	104600	192679150	4075	4075	4075	4075	0
543	20250227	104500	192679150	4075	4075	4075	4075	0
544	20250227	104400	192679150	4075	4075	4075	4075	11
545	20250227	104300	192634325	4070	4075	4075	4070	1071
546	20250227	104200	188275250	4075	4075	4075	4075	401
547	20250227	104100	186641175	4075	4075	4075	4075	1
548	20250227	104000	186637100	4070	4070	4070	4070	1980
549	20250227	103900	178578500	4075	4075	4075	4075	0
550	20250227	103800	178578500	4075	4075	4075	4075	0
551	20250227	103700	178578500	4075	4075	4075	4075	1
552	20250227	103600	178574425	4075	4075	4075	4075	500
553	20250227	103500	176536925	4075	4075	4075	4075	4
554	20250227	103400	176520625	4075	4075	4075	4075	6
555	20250227	103300	176496175	4070	4070	4070	4070	0
556	20250227	103200	176496175	4070	4070	4070	4070	1000
557	20250227	103100	172426175	4075	4075	4075	4075	200
558	20250227	103000	171611175	4075	4075	4075	4075	0
559	20250227	102900	171611175	4075	4075	4075	4075	0
560	20250227	102800	171611175	4075	4075	4075	4075	0
561	20250227	102700	171611175	4075	4075	4075	4075	4
562	20250227	102600	171594875	4075	4075	4075	4075	21
563	20250227	102500	171509300	4070	4070	4070	4070	2
564	20250227	102400	171501160	4075	4075	4075	4075	3436
565	20250227	102300	157499460	4080	4080	4080	4080	1
566	20250227	102200	157495380	4080	4080	4080	4080	30
567	20250227	102100	157372980	4080	4080	4080	4080	0
568	20250227	102000	157372980	4080	4080	4080	4080	10
569	20250227	101900	157332180	4075	4075	4075	4075	0
570	20250227	101800	157332180	4075	4075	4075	4075	3422
571	20250227	101700	143387530	4075	4075	4075	4075	155
572	20250227	101600	142755905	4080	4080	4080	4080	0
573	20250227	101500	142755905	4080	4080	4080	4080	7
574	20250227	101400	142727345	4075	4075	4075	4075	3217
575	20250227	101300	129618070	4075	4075	4075	4075	3
576	20250227	101200	129605845	4075	4075	4075	4075	6
577	20250227	101100	129581395	4075	4075	4075	4075	0
578	20250227	101000	129581395	4075	4075	4075	4075	247
579	20250227	100900	128574870	4070	4075	4075	4070	27
580	20250227	100800	128464970	4075	4075	4075	4075	5
581	20250227	100700	128444595	4075	4075	4075	4075	7
582	20250227	100600	128416070	4075	4075	4075	4065	122
583	20250227	100500	127920120	4075	4070	4075	4070	261
584	20250227	100400	126857790	4070	4070	4070	4070	0
585	20250227	100300	126857790	4070	4070	4070	4070	21
586	20250227	100200	126772320	4070	4070	4070	4070	0
587	20250227	100100	126772320	4070	4080	4080	4070	1968
588	20250227	100000	118762250	4080	4080	4080	4080	0
589	20250227	095900	118762250	4080	4080	4080	4080	0
590	20250227	095800	118762250	4080	4080	4080	4080	60
591	20250227	095700	118517450	4080	4080	4080	4080	2
592	20250227	095600	118509290	4080	4080	4080	4080	3
593	20250227	095500	118497050	4075	4075	4075	4075	0
594	20250227	095400	118497050	4075	4075	4075	4075	11
595	20250227	095300	118452225	4075	4075	4075	4075	0
596	20250227	095200	118452225	4075	4075	4075	4075	200
597	20250227	095100	117637225	4075	4075	4075	4075	59
598	20250227	095000	117396800	4075	4075	4075	4075	0
599	20250227	094900	117396800	4075	4075	4075	4075	4
600	20250227	094800	117380500	4080	4080	4080	4080	149
601	20250227	094700	116772580	4080	4080	4080	4080	243
602	20250227	094600	115781140	4080	4075	4080	4075	55
603	20250227	094500	115556965	4075	4075	4075	4075	31
604	20250227	094400	115430640	4075	4070	4075	4070	87
605	20250227	094300	115076460	4070	4065	4070	4065	97
606	20250227	094200	114682150	4070	4070	4070	4070	3507
607	20250227	094100	100408660	4075	4080	4080	4075	1199
608	20250227	094000	95522685	4080	4075	4080	4075	728
609	20250227	093900	92556080	4075	4080	4080	4075	1611
610	20250227	093800	85988265	4080	4080	4080	4075	42
611	20250227	093700	85816915	4080	4080	4080	4080	1000
612	20250227	093600	81736915	4080	4075	4080	4075	648
613	20250227	093500	79093865	4080	4080	4080	4080	5
614	20250227	093400	79073465	4080	4080	4080	4080	857
615	20250227	093300	75576905	4080	4095	4095	4080	2746
616	20250227	093200	64369785	4095	4095	4095	4095	1
617	20250227	093100	64365690	4085	4095	4095	4085	103
618	20250227	093000	63944835	4095	4095	4095	4090	303
619	20250227	092900	62705050	4085	4095	4100	4085	2294
620	20250227	092800	53329430	4085	4085	4085	4085	100
621	20250227	092700	52920930	4085	4090	4100	4085	987
622	20250227	092600	48881765	4090	4095	4095	4090	1063
623	20250227	092500	44534090	4090	4095	4095	4090	135
624	20250227	092400	43981935	4095	4095	4095	4090	815
625	20250227	092300	40645345	4095	4090	4095	4090	35
626	20250227	092200	40502190	4090	4095	4095	4090	5
627	20250227	092100	40481720	4095	4095	4095	4095	2
628	20250227	092000	40473530	4090	4090	4090	4090	15
629	20250227	091900	40412180	4090	4090	4090	4090	205
630	20250227	091800	39573730	4095	4100	4100	4095	210
631	20250227	091700	38712780	4110	4105	4110	4105	23
632	20250227	091600	38618340	4105	4090	4105	4090	90
633	20250227	091500	38249940	4100	4110	4110	4095	754
634	20250227	091400	35159885	4110	4110	4110	4100	230
635	20250227	091300	34216805	4110	4100	4110	4095	778
636	20250227	091200	31024365	4095	4095	4095	4095	41
637	20250227	091100	30856470	4100	4100	4100	4100	2
638	20250227	091000	30848270	4080	4100	4110	4080	574
639	20250227	090900	28497740	4095	4095	4095	4095	67
640	20250227	090800	28223375	4095	4085	4095	4085	1609
641	20250227	090700	21642330	4085	4075	4085	4075	2
642	20250227	090600	21634170	4075	4075	4075	4075	1212
643	20250227	090500	16695270	4080	4080	4080	4080	392
644	20250227	090400	15095910	4080	4080	4080	4080	943
645	20250227	090300	11248470	4080	4080	4080	4080	0
646	20250227	090200	11248470	4080	4080	4080	4080	359
647	20250227	090100	9783750	4080	4080	4080	4075	1923
648	20250227	090000	1942260	4090	4090	4095	4085	475