KissMeData/291650/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211100	204005067	960	960	960	960	1110
3	20250227	211000	204005067	960	960	960	960	0
4	20250227	210900	204005067	960	960	960	960	0
5	20250227	210800	204005067	960	960	960	960	0
6	20250227	210700	204005067	960	960	960	960	0
7	20250227	210600	204005067	960	960	960	960	0
8	20250227	210500	204005067	960	960	960	960	0
9	20250227	210400	204005067	960	960	960	960	0
10	20250227	210300	204005067	960	960	960	960	0
11	20250227	210200	204005067	960	960	960	960	0
12	20250227	210100	204005067	960	960	960	960	0
13	20250227	210000	204005067	960	960	960	960	0
14	20250227	205900	204005067	960	960	960	960	0
15	20250227	205800	204005067	960	960	960	960	0
16	20250227	205700	204005067	960	960	960	960	0
17	20250227	205600	204005067	960	960	960	960	0
18	20250227	205500	204005067	960	960	960	960	0
19	20250227	205400	204005067	960	960	960	960	0
20	20250227	205300	204005067	960	960	960	960	0
21	20250227	205200	204005067	960	960	960	960	0
22	20250227	205100	204005067	960	960	960	960	0
23	20250227	205000	204005067	960	960	960	960	0
24	20250227	204900	204005067	960	960	960	960	0
25	20250227	204800	204005067	960	960	960	960	0
26	20250227	204700	204005067	960	960	960	960	0
27	20250227	204600	204005067	960	960	960	960	0
28	20250227	204500	204005067	960	960	960	960	0
29	20250227	204400	204005067	960	960	960	960	0
30	20250227	204300	204005067	960	960	960	960	0
31	20250227	204200	204005067	960	960	960	960	0
32	20250227	204100	204005067	960	960	960	960	1110
33	20250227	204000	204005067	960	960	960	960	0
34	20250227	203900	204005067	960	960	960	960	0
35	20250227	203800	204005067	960	960	960	960	0
36	20250227	203700	204005067	960	960	960	960	0
37	20250227	203600	204005067	960	960	960	960	0
38	20250227	203500	204005067	960	960	960	960	0
39	20250227	203400	204005067	960	960	960	960	0
40	20250227	203300	204005067	960	960	960	960	0
41	20250227	203200	204005067	960	960	960	960	0
42	20250227	203100	204005067	960	960	960	960	0
43	20250227	203000	204005067	960	960	960	960	0
44	20250227	202900	204005067	960	960	960	960	0
45	20250227	202800	204005067	960	960	960	960	0
46	20250227	202700	204005067	960	960	960	960	0
47	20250227	202600	204005067	960	960	960	960	0
48	20250227	202500	204005067	960	960	960	960	0
49	20250227	202400	204005067	960	960	960	960	0
50	20250227	202300	204005067	960	960	960	960	0
51	20250227	202200	204005067	960	960	960	960	0
52	20250227	202100	204005067	960	960	960	960	0
53	20250227	202000	204005067	960	960	960	960	0
54	20250227	201900	204005067	960	960	960	960	0
55	20250227	201800	204005067	960	960	960	960	0
56	20250227	201700	204005067	960	960	960	960	0
57	20250227	201600	204005067	960	960	960	960	0
58	20250227	201500	204005067	960	960	960	960	0
59	20250227	201400	204005067	960	960	960	960	0
60	20250227	201300	204005067	960	960	960	960	0
61	20250227	201200	204005067	960	960	960	960	0
62	20250227	201100	204005067	960	960	960	960	1110
63	20250227	201000	204005067	960	960	960	960	0
64	20250227	200900	204005067	960	960	960	960	0
65	20250227	200800	204005067	960	960	960	960	0
66	20250227	200700	204005067	960	960	960	960	0
67	20250227	200600	204005067	960	960	960	960	0
68	20250227	200500	204005067	960	960	960	960	0
69	20250227	200400	204005067	960	960	960	960	0
70	20250227	200300	204005067	960	960	960	960	0
71	20250227	200200	204005067	960	960	960	960	0
72	20250227	200100	204005067	960	960	960	960	0
73	20250227	200000	204005067	960	960	960	960	0
74	20250227	195900	204005067	960	960	960	960	0
75	20250227	195800	204005067	960	960	960	960	0
76	20250227	195700	204005067	960	960	960	960	0
77	20250227	195600	204005067	960	960	960	960	0
78	20250227	195500	204005067	960	960	960	960	0
79	20250227	195400	204005067	960	960	960	960	0
80	20250227	195300	204005067	960	960	960	960	0
81	20250227	195200	204005067	960	960	960	960	0
82	20250227	195100	204005067	960	960	960	960	0
83	20250227	195000	204005067	960	960	960	960	0
84	20250227	194900	204005067	960	960	960	960	0
85	20250227	194800	204005067	960	960	960	960	0
86	20250227	194700	204005067	960	960	960	960	0
87	20250227	194600	204005067	960	960	960	960	0
88	20250227	194500	204005067	960	960	960	960	0
89	20250227	194400	204005067	960	960	960	960	0
90	20250227	194300	204005067	960	960	960	960	0
91	20250227	194200	204005067	960	960	960	960	0
92	20250227	194100	204005067	960	960	960	960	1110
93	20250227	194000	204005067	960	960	960	960	0
94	20250227	193900	204005067	960	960	960	960	0
95	20250227	193800	204005067	960	960	960	960	0
96	20250227	193700	204005067	960	960	960	960	0
97	20250227	193600	204005067	960	960	960	960	0
98	20250227	193500	204005067	960	960	960	960	0
99	20250227	193400	204005067	960	960	960	960	0
100	20250227	193300	204005067	960	960	960	960	0
101	20250227	193200	204005067	960	960	960	960	0
102	20250227	193100	204005067	960	960	960	960	0
103	20250227	193000	204005067	960	960	960	960	0
104	20250227	192900	204005067	960	960	960	960	0
105	20250227	192800	204005067	960	960	960	960	0
106	20250227	192700	204005067	960	960	960	960	0
107	20250227	192600	204005067	960	960	960	960	0
108	20250227	192500	204005067	960	960	960	960	0
109	20250227	192400	204005067	960	960	960	960	0
110	20250227	192300	204005067	960	960	960	960	0
111	20250227	192200	204005067	960	960	960	960	0
112	20250227	192100	204005067	960	960	960	960	0
113	20250227	192000	204005067	960	960	960	960	0
114	20250227	191900	204005067	960	960	960	960	0
115	20250227	191800	204005067	960	960	960	960	0
116	20250227	191700	204005067	960	960	960	960	0
117	20250227	191600	204005067	960	960	960	960	0
118	20250227	191500	204005067	960	960	960	960	0
119	20250227	191400	204005067	960	960	960	960	0
120	20250227	191300	204005067	960	960	960	960	0
121	20250227	191200	204005067	960	960	960	960	0
122	20250227	191100	204005067	960	960	960	960	1110
123	20250227	191000	204005067	960	960	960	960	0
124	20250227	190900	204005067	960	960	960	960	0
125	20250227	190800	204005067	960	960	960	960	0
126	20250227	190700	204005067	960	960	960	960	0
127	20250227	190600	204005067	960	960	960	960	0
128	20250227	190500	204005067	960	960	960	960	0
129	20250227	190400	204005067	960	960	960	960	0
130	20250227	190300	204005067	960	960	960	960	0
131	20250227	190200	204005067	960	960	960	960	0
132	20250227	190100	204005067	960	960	960	960	0
133	20250227	190000	204005067	960	960	960	960	0
134	20250227	185900	204005067	960	960	960	960	0
135	20250227	185800	204005067	960	960	960	960	0
136	20250227	185700	204005067	960	960	960	960	0
137	20250227	185600	204005067	960	960	960	960	0
138	20250227	185500	204005067	960	960	960	960	0
139	20250227	185400	204005067	960	960	960	960	0
140	20250227	185300	204005067	960	960	960	960	0
141	20250227	185200	204005067	960	960	960	960	0
142	20250227	185100	204005067	960	960	960	960	0
143	20250227	185000	204005067	960	960	960	960	0
144	20250227	184900	204005067	960	960	960	960	0
145	20250227	184800	204005067	960	960	960	960	0
146	20250227	184700	204005067	960	960	960	960	0
147	20250227	184600	204005067	960	960	960	960	0
148	20250227	184500	204005067	960	960	960	960	0
149	20250227	184400	204005067	960	960	960	960	0
150	20250227	184300	204005067	960	960	960	960	0
151	20250227	184200	204005067	960	960	960	960	0
152	20250227	184100	204005067	960	960	960	960	1110
153	20250227	184000	204005067	960	960	960	960	0
154	20250227	183900	204005067	960	960	960	960	0
155	20250227	183800	204005067	960	960	960	960	0
156	20250227	183700	204005067	960	960	960	960	0
157	20250227	183600	204005067	960	960	960	960	0
158	20250227	183500	204005067	960	960	960	960	0
159	20250227	183400	204005067	960	960	960	960	0
160	20250227	183300	204005067	960	960	960	960	0
161	20250227	183200	204005067	960	960	960	960	0
162	20250227	183100	204005067	960	960	960	960	0
163	20250227	183000	204005067	960	960	960	960	0
164	20250227	182900	204005067	960	960	960	960	0
165	20250227	182800	204005067	960	960	960	960	0
166	20250227	182700	204005067	960	960	960	960	0
167	20250227	182600	204005067	960	960	960	960	0
168	20250227	182500	204005067	960	960	960	960	0
169	20250227	182400	204005067	960	960	960	960	0
170	20250227	182300	204005067	960	960	960	960	0
171	20250227	182200	204005067	960	960	960	960	0
172	20250227	182100	204005067	960	960	960	960	0
173	20250227	182000	204005067	960	960	960	960	0
174	20250227	181900	204005067	960	960	960	960	0
175	20250227	181800	204005067	960	960	960	960	0
176	20250227	181700	204005067	960	960	960	960	0
177	20250227	181600	204005067	960	960	960	960	0
178	20250227	181500	204005067	960	960	960	960	0
179	20250227	181400	204005067	960	960	960	960	0
180	20250227	181300	204005067	960	960	960	960	0
181	20250227	181200	204005067	960	960	960	960	0
182	20250227	181100	204005067	960	960	960	960	1110
183	20250227	181000	204005067	960	960	960	960	0
184	20250227	180900	204005067	960	960	960	960	0
185	20250227	180800	204005067	960	960	960	960	0
186	20250227	180700	204005067	960	960	960	960	0
187	20250227	180600	204005067	960	960	960	960	0
188	20250227	180500	204005067	960	960	960	960	0
189	20250227	180400	204005067	960	960	960	960	0
190	20250227	180300	204005067	960	960	960	960	0
191	20250227	180200	204005067	960	960	960	960	0
192	20250227	180100	204005067	960	960	960	960	0
193	20250227	180000	204005067	960	960	960	960	0
194	20250227	175900	204005067	960	960	960	960	0
195	20250227	175800	204005067	960	960	960	960	0
196	20250227	175700	204005067	960	960	960	960	0
197	20250227	175600	204005067	960	960	960	960	0
198	20250227	175500	204005067	960	960	960	960	0
199	20250227	175400	204005067	960	960	960	960	0
200	20250227	175300	204005067	960	960	960	960	0
201	20250227	175200	204005067	960	960	960	960	0
202	20250227	175100	204005067	960	960	960	960	0
203	20250227	175000	204005067	960	960	960	960	0
204	20250227	174900	204005067	960	960	960	960	0
205	20250227	174800	204005067	960	960	960	960	0
206	20250227	174700	204005067	960	960	960	960	0
207	20250227	174600	204005067	960	960	960	960	0
208	20250227	174500	204005067	960	960	960	960	0
209	20250227	174400	204005067	960	960	960	960	0
210	20250227	174300	204005067	960	960	960	960	0
211	20250227	174200	204005067	960	960	960	960	0
212	20250227	174100	204005067	960	960	960	960	1110
213	20250227	174000	204005067	960	960	960	960	0
214	20250227	173900	204005067	960	960	960	960	0
215	20250227	173800	204005067	960	960	960	960	0
216	20250227	173700	204005067	960	960	960	960	0
217	20250227	173600	204005067	960	960	960	960	0
218	20250227	173500	204005067	960	960	960	960	0
219	20250227	173400	204005067	960	960	960	960	0
220	20250227	173300	204005067	960	960	960	960	0
221	20250227	173200	204005067	960	960	960	960	0
222	20250227	173100	204005067	960	960	960	960	0
223	20250227	173000	204005067	960	960	960	960	0
224	20250227	172900	204005067	960	960	960	960	0
225	20250227	172800	204005067	960	960	960	960	0
226	20250227	172700	204005067	960	960	960	960	0
227	20250227	172600	204005067	960	960	960	960	0
228	20250227	172500	204005067	960	960	960	960	0
229	20250227	172400	204005067	960	960	960	960	0
230	20250227	172300	204005067	960	960	960	960	0
231	20250227	172200	204005067	960	960	960	960	0
232	20250227	172100	204005067	960	960	960	960	0
233	20250227	172000	204005067	960	960	960	960	0
234	20250227	171900	204005067	960	960	960	960	0
235	20250227	171800	204005067	960	960	960	960	0
236	20250227	171700	204005067	960	960	960	960	0
237	20250227	171600	204005067	960	960	960	960	0
238	20250227	171500	204005067	960	960	960	960	0
239	20250227	171400	204005067	960	960	960	960	0
240	20250227	171300	204005067	960	960	960	960	0
241	20250227	171200	204005067	960	960	960	960	0
242	20250227	171100	204005067	960	960	960	960	1110
243	20250227	171000	204005067	960	960	960	960	0
244	20250227	170900	204005067	960	960	960	960	0
245	20250227	170800	204005067	960	960	960	960	0
246	20250227	170700	204005067	960	960	960	960	0
247	20250227	170600	204005067	960	960	960	960	0
248	20250227	170500	204005067	960	960	960	960	0
249	20250227	170400	204005067	960	960	960	960	0
250	20250227	170300	204005067	960	960	960	960	0
251	20250227	170200	204005067	960	960	960	960	0
252	20250227	170100	204005067	960	960	960	960	0
253	20250227	170000	204005067	960	960	960	960	0
254	20250227	165900	204005067	960	960	960	960	0
255	20250227	165800	204005067	960	960	960	960	0
256	20250227	165700	204005067	960	960	960	960	0
257	20250227	165600	204005067	960	960	960	960	0
258	20250227	165500	204005067	960	960	960	960	0
259	20250227	165400	204005067	960	960	960	960	0
260	20250227	165300	204005067	960	960	960	960	0
261	20250227	165200	204005067	960	960	960	960	0
262	20250227	165100	204005067	960	960	960	960	0
263	20250227	165000	204005067	960	960	960	960	0
264	20250227	164900	204005067	960	960	960	960	0
265	20250227	164800	204005067	960	960	960	960	0
266	20250227	164700	204005067	960	960	960	960	0
267	20250227	164600	204005067	960	960	960	960	0
268	20250227	164500	204005067	960	960	960	960	0
269	20250227	164400	204005067	960	960	960	960	0
270	20250227	164300	204005067	960	960	960	960	0
271	20250227	164200	204005067	960	960	960	960	0
272	20250227	164100	204005067	960	960	960	960	1110
273	20250227	164000	204005067	960	960	960	960	0
274	20250227	163900	204005067	960	960	960	960	0
275	20250227	163800	204005067	960	960	960	960	0
276	20250227	163700	204005067	960	960	960	960	0
277	20250227	163600	204005067	960	960	960	960	0
278	20250227	163500	204005067	960	960	960	960	0
279	20250227	163400	204005067	960	960	960	960	0
280	20250227	163300	204005067	960	960	960	960	0
281	20250227	163200	204005067	960	960	960	960	0
282	20250227	163100	204005067	960	960	960	960	0
283	20250227	163000	204005067	960	960	960	960	0
284	20250227	162900	204005067	960	960	960	960	0
285	20250227	162800	204005067	960	960	960	960	0
286	20250227	162700	204005067	960	960	960	960	0
287	20250227	162600	204005067	960	960	960	960	0
288	20250227	162500	204005067	960	960	960	960	0
289	20250227	162400	204005067	960	960	960	960	0
290	20250227	162300	204005067	960	960	960	960	0
291	20250227	162200	204005067	960	960	960	960	0
292	20250227	162100	204005067	960	960	960	960	0
293	20250227	162000	204005067	960	960	960	960	0
294	20250227	161900	204005067	960	960	960	960	0
295	20250227	161800	204005067	960	960	960	960	0
296	20250227	161700	204005067	960	960	960	960	0
297	20250227	161600	204005067	960	960	960	960	0
298	20250227	161500	204005067	960	960	960	960	0
299	20250227	161400	204005067	960	960	960	960	0
300	20250227	161300	204005067	960	960	960	960	0
301	20250227	161200	204005067	960	960	960	960	0
302	20250227	161100	204005067	960	960	960	960	1110
303	20250227	161000	204005067	960	960	960	960	0
304	20250227	160900	204005067	960	960	960	960	0
305	20250227	160800	204005067	960	960	960	960	0
306	20250227	160700	204005067	960	960	960	960	0
307	20250227	160600	204005067	960	960	960	960	0
308	20250227	160500	204005067	960	960	960	960	0
309	20250227	160400	204005067	960	960	960	960	0
310	20250227	160300	204005067	960	960	960	960	0
311	20250227	160200	204005067	960	960	960	960	0
312	20250227	160100	204005067	960	960	960	960	0
313	20250227	160000	204005067	960	960	960	960	0
314	20250227	155900	204005067	960	960	960	960	0
315	20250227	155800	204005067	960	960	960	960	0
316	20250227	155700	204005067	960	960	960	960	0
317	20250227	155600	204005067	960	960	960	960	0
318	20250227	155500	204005067	960	960	960	960	0
319	20250227	155400	204005067	960	960	960	960	0
320	20250227	155300	204005067	960	960	960	960	0
321	20250227	155200	204005067	960	960	960	960	0
322	20250227	155100	204005067	960	960	960	960	0
323	20250227	155000	204005067	960	960	960	960	0
324	20250227	154900	204005067	960	960	960	960	0
325	20250227	154800	204005067	960	960	960	960	0
326	20250227	154700	204005067	960	960	960	960	0
327	20250227	154600	204005067	960	960	960	960	0
328	20250227	154500	204005067	960	960	960	960	0
329	20250227	154400	204005067	960	960	960	960	0
330	20250227	154300	204005067	960	960	960	960	0
331	20250227	154200	204005067	960	960	960	960	0
332	20250227	154100	204005067	960	960	960	960	1110
333	20250227	154000	204005067	960	960	960	960	0
334	20250227	153900	204005067	960	960	960	960	0
335	20250227	153800	204005067	960	960	960	960	0
336	20250227	153700	204005067	960	960	960	960	0
337	20250227	153600	204005067	960	960	960	960	0
338	20250227	153500	204005067	960	960	960	960	0
339	20250227	153400	204005067	960	960	960	960	0
340	20250227	153300	204005067	960	960	960	960	0
341	20250227	153200	204005067	960	960	960	960	0
342	20250227	153100	204005067	960	960	960	960	0
343	20250227	153000	204005067	960	960	960	960	1110
344	20250227	152900	202939467	960	960	960	960	0
345	20250227	152800	202939467	960	960	960	960	0
346	20250227	152700	202939467	960	960	960	960	0
347	20250227	152600	202939467	960	960	960	960	0
348	20250227	152500	202939467	960	960	960	960	0
349	20250227	152400	202939467	960	960	960	960	0
350	20250227	152300	202939467	960	960	960	960	0
351	20250227	152200	202939467	960	960	960	960	0
352	20250227	152100	202939467	960	960	960	960	0
353	20250227	152000	202939467	960	960	960	960	0
354	20250227	151900	202939467	960	958	960	958	1002
355	20250227	151800	201979547	958	952	959	952	2954
356	20250227	151700	199151561	948	957	957	948	2234
357	20250227	151600	197014379	957	957	957	946	1561
358	20250227	151500	195534950	959	959	959	959	1
359	20250227	151400	195533991	945	953	953	945	3093
360	20250227	151300	192604218	965	964	965	964	10
361	20250227	151200	192594574	953	953	953	953	38
362	20250227	151100	192558360	965	965	965	965	0
363	20250227	151000	192558360	965	963	965	963	45
364	20250227	150900	192515017	963	953	963	951	425
365	20250227	150800	192110056	958	956	958	956	1886
366	20250227	150700	190304344	956	953	956	953	1670
367	20250227	150600	188709633	953	953	953	953	100
368	20250227	150500	188614333	945	945	945	945	0
369	20250227	150400	188614333	945	948	948	945	3710
370	20250227	150300	185101563	947	947	947	947	0
371	20250227	150200	185101563	947	947	947	947	0
372	20250227	150100	185101563	947	950	950	947	4534
373	20250227	150000	180804678	950	959	959	950	7698
374	20250227	145900	173471658	960	964	964	960	545
375	20250227	145800	172948406	961	961	961	961	5
376	20250227	145700	172943601	967	967	967	967	0
377	20250227	145600	172943601	967	967	967	967	0
378	20250227	145500	172943601	967	968	968	961	2065
379	20250227	145400	170955192	968	968	968	968	0
380	20250227	145300	170955192	968	968	968	968	0
381	20250227	145200	170955192	968	968	968	968	290
382	20250227	145100	170674472	966	966	966	966	73
383	20250227	145000	170603954	966	966	966	966	0
384	20250227	144900	170603954	966	966	966	966	1
385	20250227	144800	170602988	960	960	960	960	0
386	20250227	144700	170602988	960	960	960	960	0
387	20250227	144600	170602988	960	965	965	960	384
388	20250227	144500	170234318	960	961	961	960	489
389	20250227	144400	169764857	960	960	960	960	0
390	20250227	144300	169764857	960	960	960	960	0
391	20250227	144200	169764857	960	960	960	960	0
392	20250227	144100	169764857	960	960	960	960	0
393	20250227	144000	169764857	960	960	960	960	0
394	20250227	143900	169764857	960	960	960	960	2
395	20250227	143800	169762937	967	961	967	960	931
396	20250227	143700	168868160	961	961	961	961	0
397	20250227	143600	168868160	961	963	963	961	200
398	20250227	143500	168675855	967	967	967	967	5
399	20250227	143400	168671020	969	969	969	969	0
400	20250227	143300	168671020	969	969	969	969	0
401	20250227	143200	168671020	969	969	969	969	0
402	20250227	143100	168671020	969	969	969	969	0
403	20250227	143000	168671020	969	969	969	969	0
404	20250227	142900	168671020	969	968	969	968	1725
405	20250227	142800	167000295	963	963	963	963	100
406	20250227	142700	166903995	968	968	968	968	0
407	20250227	142600	166903995	968	968	968	968	0
408	20250227	142500	166903995	968	968	968	968	403
409	20250227	142400	166513891	963	964	964	963	99
410	20250227	142300	166418504	968	968	968	968	0
411	20250227	142200	166418504	968	968	968	968	1
412	20250227	142100	166417536	967	967	967	967	0
413	20250227	142000	166417536	967	967	967	967	0
414	20250227	141900	166417536	967	967	967	967	0
415	20250227	141800	166417536	967	967	967	967	619
416	20250227	141700	165818963	965	965	965	965	0
417	20250227	141600	165818963	965	965	965	965	0
418	20250227	141500	165818963	965	965	965	965	266
419	20250227	141400	165562273	964	964	964	964	0
420	20250227	141300	165562273	964	964	964	964	233
421	20250227	141200	165337661	963	963	963	963	10
422	20250227	141100	165328031	964	964	964	964	0
423	20250227	141000	165328031	964	963	964	963	26
424	20250227	140900	165302977	964	964	964	964	1
425	20250227	140800	165302013	963	963	963	963	50
426	20250227	140700	165253863	965	965	965	965	0
427	20250227	140600	165253863	965	965	965	965	0
428	20250227	140500	165253863	965	965	965	965	834
429	20250227	140400	164449053	965	965	965	965	100
430	20250227	140300	164352553	966	966	966	966	0
431	20250227	140200	164352553	966	965	966	965	199
432	20250227	140100	164160369	966	966	966	966	0
433	20250227	140000	164160369	966	966	966	966	0
434	20250227	135900	164160369	966	965	966	965	5
435	20250227	135800	164155542	965	965	965	965	60
436	20250227	135700	164097642	965	963	965	963	774
437	20250227	135600	163350776	963	963	963	961	317
438	20250227	135500	163045510	963	963	963	963	0
439	20250227	135400	163045510	963	963	963	963	0
440	20250227	135300	163045510	963	962	963	962	2
441	20250227	135200	163043585	957	957	957	957	2
442	20250227	135100	163041671	963	961	963	961	696
443	20250227	135000	162372149	961	960	961	960	116
444	20250227	134900	162260674	961	961	961	961	0
445	20250227	134800	162260674	961	961	961	959	6
446	20250227	134700	162254911	961	961	961	961	3
447	20250227	134600	162252028	960	960	960	960	0
448	20250227	134500	162252028	960	959	960	959	526
449	20250227	134400	161747072	959	959	959	959	0
450	20250227	134300	161747072	959	959	959	959	600
451	20250227	134200	161171672	959	959	959	959	0
452	20250227	134100	161171672	959	959	959	959	0
453	20250227	134000	161171672	959	956	959	956	768
454	20250227	133900	160435697	957	961	961	957	60
455	20250227	133800	160378231	961	959	961	959	25
456	20250227	133700	160354237	965	959	965	959	645
457	20250227	133600	159735131	958	958	958	958	100
458	20250227	133500	159639331	957	956	957	956	634
459	20250227	133400	159032616	956	956	956	956	52
460	20250227	133300	158982904	955	954	955	954	300
461	20250227	133200	158696444	953	953	953	953	286
462	20250227	133100	158423886	953	953	953	953	1
463	20250227	133000	158422933	953	953	953	953	215
464	20250227	132900	158218038	953	953	953	953	0
465	20250227	132800	158218038	953	952	953	951	204
466	20250227	132700	158023924	953	953	953	953	100
467	20250227	132600	157928624	952	952	952	952	0
468	20250227	132500	157928624	952	952	952	952	0
469	20250227	132400	157928624	952	952	952	952	100
470	20250227	132300	157833424	952	952	952	952	0
471	20250227	132200	157833424	952	952	952	950	30
472	20250227	132100	157804866	952	952	952	952	31
473	20250227	132000	157775354	952	952	952	952	46
474	20250227	131900	157731562	952	952	952	952	10
475	20250227	131800	157722042	952	952	952	952	0
476	20250227	131700	157722042	952	952	952	952	500
477	20250227	131600	157246042	952	951	952	951	400
478	20250227	131500	156865342	946	946	946	946	33
479	20250227	131400	156834124	944	944	944	944	3
480	20250227	131300	156831292	945	947	947	945	2140
481	20250227	131200	154806106	948	951	951	948	4073
482	20250227	131100	150942137	951	951	951	951	160
483	20250227	131000	150789977	952	952	952	952	197
484	20250227	130900	150602433	952	952	952	952	0
485	20250227	130800	150602433	952	952	952	952	284
486	20250227	130700	150332065	951	952	952	951	60
487	20250227	130600	150274949	952	952	952	952	300
488	20250227	130500	149989349	950	950	950	950	2245
489	20250227	130400	147856599	949	949	949	949	0
490	20250227	130300	147856599	949	949	949	949	0
491	20250227	130200	147856599	949	949	949	949	70
492	20250227	130100	147790169	949	949	949	949	0
493	20250227	130000	147790169	949	949	949	949	0
494	20250227	125900	147790169	949	949	949	949	0
495	20250227	125800	147790169	949	949	949	949	70
496	20250227	125700	147723739	948	947	948	947	11
497	20250227	125600	147713316	948	948	948	948	0
498	20250227	125500	147713316	948	947	948	947	82
499	20250227	125400	147635661	949	949	949	949	0
500	20250227	125300	147635661	949	949	949	949	81
501	20250227	125200	147558792	949	949	949	949	498
502	20250227	125100	147086190	943	943	943	943	0
503	20250227	125000	147086190	943	943	943	943	0
504	20250227	124900	147086190	943	943	943	943	0
505	20250227	124800	147086190	943	943	943	943	0
506	20250227	124700	147086190	943	943	943	943	0
507	20250227	124600	147086190	943	943	943	943	0
508	20250227	124500	147086190	943	943	943	943	0
509	20250227	124400	147086190	943	943	943	943	0
510	20250227	124300	147086190	943	944	944	943	1870
511	20250227	124200	145322324	943	943	943	943	0
512	20250227	124100	145322324	943	950	950	943	502
513	20250227	124000	144848776	946	946	946	946	0
514	20250227	123900	144848776	946	946	946	946	500
515	20250227	123800	144375776	950	948	950	948	757
516	20250227	123700	143657239	948	948	948	948	0
517	20250227	123600	143657239	948	948	948	948	17
518	20250227	123500	143641123	948	948	948	948	100
519	20250227	123400	143546323	948	948	948	948	10
520	20250227	123300	143536843	948	948	948	948	510
521	20250227	123200	143053363	949	943	949	943	38
522	20250227	123100	143017322	940	940	940	940	0
523	20250227	123000	143017322	940	940	940	940	43
524	20250227	122900	142976902	940	943	943	940	4801
525	20250227	122800	138461786	943	943	943	943	70
526	20250227	122700	138395776	953	943	953	943	900
527	20250227	122600	137546126	953	944	953	943	801
528	20250227	122500	136790497	944	954	954	943	16000
529	20250227	122400	121609996	954	955	955	954	211
530	20250227	122300	121408492	955	957	957	955	3083
531	20250227	122200	118461034	957	958	958	957	250
532	20250227	122100	118221696	958	958	958	958	0
533	20250227	122000	118221696	958	959	959	958	250
534	20250227	121900	117982098	959	959	959	959	0
535	20250227	121800	117982098	959	959	959	959	2
536	20250227	121700	117980180	958	958	958	958	0
537	20250227	121600	117980180	958	958	958	958	3
538	20250227	121500	117977306	958	958	958	958	1
539	20250227	121400	117976348	958	958	958	958	2
540	20250227	121300	117974432	958	958	958	958	1
541	20250227	121200	117973474	960	959	960	958	1999
542	20250227	121100	116057432	960	958	960	958	17
543	20250227	121000	116041129	958	958	958	958	1634
544	20250227	120900	114475757	958	960	961	958	1011
545	20250227	120800	113504214	960	960	960	960	0
546	20250227	120700	113504214	960	960	960	960	95
547	20250227	120600	113413014	960	960	960	960	5
548	20250227	120500	113408214	959	959	959	959	100
549	20250227	120400	113312314	959	959	959	959	5
550	20250227	120300	113307519	959	959	959	959	0
551	20250227	120200	113307519	959	964	964	959	420
552	20250227	120100	112904734	960	961	964	960	830
553	20250227	120000	112107887	960	960	960	960	0
554	20250227	115900	112107887	960	960	960	960	2
555	20250227	115800	112105967	959	959	959	959	2
556	20250227	115700	112104049	959	959	959	959	200
557	20250227	115600	111912249	958	958	958	958	0
558	20250227	115500	111912249	958	958	958	958	0
559	20250227	115400	111912249	958	958	958	958	0
560	20250227	115300	111912249	958	959	959	958	5
561	20250227	115200	111907457	959	959	959	959	3
562	20250227	115100	111904580	959	959	959	958	146
563	20250227	115000	111764568	959	960	960	959	1862
564	20250227	114900	109978149	960	959	960	959	3
565	20250227	114800	109975271	959	959	959	959	12
566	20250227	114700	109963763	958	959	964	958	1012
567	20250227	114600	108993216	959	964	964	959	669
568	20250227	114500	108351619	959	963	963	959	1000
569	20250227	114400	107391885	963	963	963	963	100
570	20250227	114300	107295585	964	962	964	962	3
571	20250227	114200	107292696	960	963	963	960	9
572	20250227	114100	107284035	964	964	964	964	0
573	20250227	114000	107284035	964	961	964	961	4
574	20250227	113900	107280185	959	959	959	959	20000
575	20250227	113800	88100185	959	959	959	959	4
576	20250227	113700	88096349	959	959	959	959	100
577	20250227	113600	88000449	959	959	959	959	2
578	20250227	113500	87998531	964	964	964	964	0
579	20250227	113400	87998531	964	964	964	964	0
580	20250227	113300	87998531	964	964	964	964	0
581	20250227	113200	87998531	964	960	964	960	7
582	20250227	113100	87991796	959	959	959	959	0
583	20250227	113000	87991796	959	963	964	959	13
584	20250227	112900	87979270	959	959	959	959	4
585	20250227	112800	87975434	958	958	958	958	3874
586	20250227	112700	84264142	958	958	958	958	100
587	20250227	112600	84168342	959	959	959	959	1
588	20250227	112500	84167383	959	959	959	959	223
589	20250227	112400	83953526	959	959	959	959	509
590	20250227	112300	83465395	959	959	959	959	0
591	20250227	112200	83465395	959	960	960	959	105
592	20250227	112100	83364605	959	961	961	959	235
593	20250227	112000	83138927	962	962	963	962	154
594	20250227	111900	82990765	962	962	963	962	97
595	20250227	111800	82897361	962	962	962	962	0
596	20250227	111700	82897361	962	962	963	962	301
597	20250227	111600	82607500	963	961	963	961	106
598	20250227	111500	82505529	963	961	963	961	4
599	20250227	111400	82501681	963	961	963	960	33
600	20250227	111300	82469926	962	961	962	961	2
601	20250227	111200	82468003	962	962	962	962	89
602	20250227	111100	82382385	962	961	962	961	218
603	20250227	111000	82172670	960	960	960	960	200
604	20250227	110900	81980670	960	960	960	960	200
605	20250227	110800	81788670	960	960	960	960	4
606	20250227	110700	81784830	959	959	960	958	523
607	20250227	110600	81282769	958	958	958	958	5
608	20250227	110500	81277979	957	957	957	957	0
609	20250227	110400	81277979	957	957	957	957	0
610	20250227	110300	81277979	957	959	959	957	102
611	20250227	110200	81180283	958	958	958	958	200
612	20250227	110100	80988683	958	959	959	958	285
613	20250227	110000	80715568	959	960	960	959	3141
614	20250227	105900	77700238	960	963	963	960	7838
615	20250227	105800	70166600	964	964	964	964	0
616	20250227	105700	70166600	964	964	964	964	0
617	20250227	105600	70166600	964	965	965	964	115
618	20250227	105500	70055690	964	964	964	964	0
619	20250227	105400	70055690	964	964	964	964	1200
620	20250227	105300	68898890	963	964	964	963	403
621	20250227	105200	68510798	963	964	964	963	1000
622	20250227	105100	67546985	964	964	964	964	0
623	20250227	105000	67546985	964	965	965	964	100
624	20250227	104900	67450584	965	965	965	965	111
625	20250227	104800	67343469	965	970	970	965	46
626	20250227	104700	67299074	965	965	965	965	0
627	20250227	104600	67299074	965	965	965	965	0
628	20250227	104500	67299074	965	965	965	965	0
629	20250227	104400	67299074	965	965	965	965	6
630	20250227	104300	67293284	965	965	965	965	0
631	20250227	104200	67293284	965	965	965	965	0
632	20250227	104100	67293284	965	966	966	965	508
633	20250227	104000	66802865	965	965	965	965	0
634	20250227	103900	66802865	965	965	965	965	0
635	20250227	103800	66802865	965	965	965	965	0
636	20250227	103700	66802865	965	965	965	965	50
637	20250227	103600	66754615	971	971	971	971	0
638	20250227	103500	66754615	971	971	971	971	2
639	20250227	103400	66752673	963	963	963	963	0
640	20250227	103300	66752673	963	966	970	963	3466
641	20250227	103200	63407127	966	966	966	966	190
642	20250227	103100	63223587	966	966	966	966	0
643	20250227	103000	63223587	966	966	966	966	139
644	20250227	102900	63089313	968	968	968	968	0
645	20250227	102800	63089313	968	968	968	968	0
646	20250227	102700	63089313	968	968	968	966	117
647	20250227	102600	62976257	966	967	967	966	5
648	20250227	102500	62971425	967	970	970	967	13
649	20250227	102400	62958838	970	970	970	970	7
650	20250227	102300	62952048	970	969	970	966	1116
651	20250227	102200	61873255	968	966	968	966	1078
652	20250227	102100	60831751	963	963	963	963	0
653	20250227	102000	60831751	963	963	963	963	0
654	20250227	101900	60831751	963	963	963	963	101
655	20250227	101800	60734488	962	962	962	962	0
656	20250227	101700	60734488	962	962	962	962	0
657	20250227	101600	60734488	962	967	969	962	4200
658	20250227	101500	56678203	967	967	967	967	100
659	20250227	101400	56581503	966	965	966	965	37
660	20250227	101300	56545788	961	961	961	961	0
661	20250227	101200	56545788	961	961	961	961	0
662	20250227	101100	56545788	961	961	961	961	0
663	20250227	101000	56545788	961	961	961	961	0
664	20250227	100900	56545788	961	963	963	961	2320
665	20250227	100800	54314721	964	965	965	964	2678
666	20250227	100700	51732449	964	966	967	964	1328
667	20250227	100600	50448918	967	966	967	964	1198
668	20250227	100500	49292523	967	968	970	967	1526
669	20250227	100400	47816831	967	967	967	967	0
670	20250227	100300	47816831	967	967	967	967	1
671	20250227	100200	47815864	966	966	966	966	1259
672	20250227	100100	46599670	965	966	966	965	1851
673	20250227	100000	44812872	966	971	971	966	451
674	20250227	095900	44376385	968	970	970	968	1382
675	20250227	095800	43036840	969	974	974	969	3389
676	20250227	095700	39747345	971	974	974	971	3936
677	20250227	095600	35922801	974	974	974	974	0
678	20250227	095500	35922801	974	975	976	974	26
679	20250227	095400	35897454	975	975	975	975	30
680	20250227	095300	35868204	975	975	975	975	100
681	20250227	095200	35770704	975	979	979	975	3300
682	20250227	095100	32551232	984	980	984	980	5
683	20250227	095000	32546316	980	983	986	980	9
684	20250227	094900	32537462	980	980	980	980	98
685	20250227	094800	32441422	980	982	982	980	3
686	20250227	094700	32438479	986	983	986	983	92
687	20250227	094600	32347859	985	985	985	985	0
688	20250227	094500	32347859	985	985	985	985	10
689	20250227	094400	32338009	985	986	986	976	3019
690	20250227	094300	29390803	977	977	977	977	340
691	20250227	094200	29058623	978	978	978	978	0
692	20250227	094100	29058623	978	979	979	978	751
693	20250227	094000	28323628	979	980	988	979	803
694	20250227	093900	27537480	980	980	980	980	50
695	20250227	093800	27488480	980	985	985	980	15060
696	20250227	093700	12722895	997	989	997	989	680
697	20250227	093600	12049930	986	986	986	986	343
698	20250227	093500	11711732	986	986	986	986	0
699	20250227	093400	11711732	986	986	986	986	487
700	20250227	093300	11231550	986	985	986	985	304
701	20250227	093200	10932095	980	980	980	980	0
702	20250227	093100	10932095	980	980	980	980	0
703	20250227	093000	10932095	980	980	980	980	0
704	20250227	092900	10932095	980	980	980	980	0
705	20250227	092800	10932095	980	980	980	980	1
706	20250227	092700	10931115	980	980	980	980	0
707	20250227	092600	10931115	980	982	982	980	385
708	20250227	092500	10553710	982	982	982	982	0
709	20250227	092400	10553710	982	982	982	982	470
710	20250227	092300	10092170	985	985	985	985	4
711	20250227	092200	10088230	986	986	986	986	0
712	20250227	092100	10088230	986	986	986	986	1
713	20250227	092000	10087244	982	982	982	982	0
714	20250227	091900	10087244	982	983	983	982	424
715	20250227	091800	9670852	985	985	985	985	400
716	20250227	091700	9276852	985	985	985	985	2
717	20250227	091600	9274882	987	985	987	985	3300
718	20250227	091500	6021097	985	980	985	980	806
719	20250227	091400	5231202	979	979	979	979	0
720	20250227	091300	5231202	979	983	983	979	303
721	20250227	091200	4933384	983	979	983	979	9
722	20250227	091100	4924550	983	983	983	983	6
723	20250227	091000	4918652	979	983	986	979	1343
724	20250227	090900	3601035	986	983	986	983	187
725	20250227	090800	3417208	983	985	986	983	1208
726	20250227	090700	2228935	986	998	998	986	821
727	20250227	090600	1418720	998	987	998	987	13
728	20250227	090500	1405814	987	991	998	987	91
729	20250227	090400	1315458	990	985	990	981	440
730	20250227	090300	883280	983	991	991	983	129
731	20250227	090200	755586	991	991	991	991	0
732	20250227	090100	755586	991	981	991	981	330
733	20250227	090000	431646	983	981	983	981	440