KissMeData/405000/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	213900	245506619	981	981	981	981	5788
3	20250227	213800	245506619	981	981	981	981	0
4	20250227	213700	245506619	981	981	981	981	0
5	20250227	213600	245506619	981	981	981	981	0
6	20250227	213500	245506619	981	981	981	981	0
7	20250227	213400	245506619	981	981	981	981	0
8	20250227	213300	245506619	981	981	981	981	0
9	20250227	213200	245506619	981	981	981	981	0
10	20250227	213100	245506619	981	981	981	981	0
11	20250227	213000	245506619	981	981	981	981	0
12	20250227	212900	245506619	981	981	981	981	0
13	20250227	212800	245506619	981	981	981	981	0
14	20250227	212700	245506619	981	981	981	981	0
15	20250227	212600	245506619	981	981	981	981	0
16	20250227	212500	245506619	981	981	981	981	0
17	20250227	212400	245506619	981	981	981	981	0
18	20250227	212300	245506619	981	981	981	981	0
19	20250227	212200	245506619	981	981	981	981	0
20	20250227	212100	245506619	981	981	981	981	0
21	20250227	212000	245506619	981	981	981	981	0
22	20250227	211900	245506619	981	981	981	981	0
23	20250227	211800	245506619	981	981	981	981	0
24	20250227	211700	245506619	981	981	981	981	0
25	20250227	211600	245506619	981	981	981	981	0
26	20250227	211500	245506619	981	981	981	981	0
27	20250227	211400	245506619	981	981	981	981	0
28	20250227	211300	245506619	981	981	981	981	0
29	20250227	211200	245506619	981	981	981	981	0
30	20250227	211100	245506619	981	981	981	981	0
31	20250227	211000	245506619	981	981	981	981	0
32	20250227	210900	245506619	981	981	981	981	5788
33	20250227	210800	245506619	981	981	981	981	0
34	20250227	210700	245506619	981	981	981	981	0
35	20250227	210600	245506619	981	981	981	981	0
36	20250227	210500	245506619	981	981	981	981	0
37	20250227	210400	245506619	981	981	981	981	0
38	20250227	210300	245506619	981	981	981	981	0
39	20250227	210200	245506619	981	981	981	981	0
40	20250227	210100	245506619	981	981	981	981	0
41	20250227	210000	245506619	981	981	981	981	0
42	20250227	205900	245506619	981	981	981	981	0
43	20250227	205800	245506619	981	981	981	981	0
44	20250227	205700	245506619	981	981	981	981	0
45	20250227	205600	245506619	981	981	981	981	0
46	20250227	205500	245506619	981	981	981	981	0
47	20250227	205400	245506619	981	981	981	981	0
48	20250227	205300	245506619	981	981	981	981	0
49	20250227	205200	245506619	981	981	981	981	0
50	20250227	205100	245506619	981	981	981	981	0
51	20250227	205000	245506619	981	981	981	981	0
52	20250227	204900	245506619	981	981	981	981	0
53	20250227	204800	245506619	981	981	981	981	0
54	20250227	204700	245506619	981	981	981	981	0
55	20250227	204600	245506619	981	981	981	981	0
56	20250227	204500	245506619	981	981	981	981	0
57	20250227	204400	245506619	981	981	981	981	0
58	20250227	204300	245506619	981	981	981	981	0
59	20250227	204200	245506619	981	981	981	981	0
60	20250227	204100	245506619	981	981	981	981	0
61	20250227	204000	245506619	981	981	981	981	0
62	20250227	203900	245506619	981	981	981	981	5788
63	20250227	203800	245506619	981	981	981	981	0
64	20250227	203700	245506619	981	981	981	981	0
65	20250227	203600	245506619	981	981	981	981	0
66	20250227	203500	245506619	981	981	981	981	0
67	20250227	203400	245506619	981	981	981	981	0
68	20250227	203300	245506619	981	981	981	981	0
69	20250227	203200	245506619	981	981	981	981	0
70	20250227	203100	245506619	981	981	981	981	0
71	20250227	203000	245506619	981	981	981	981	0
72	20250227	202900	245506619	981	981	981	981	0
73	20250227	202800	245506619	981	981	981	981	0
74	20250227	202700	245506619	981	981	981	981	0
75	20250227	202600	245506619	981	981	981	981	0
76	20250227	202500	245506619	981	981	981	981	0
77	20250227	202400	245506619	981	981	981	981	0
78	20250227	202300	245506619	981	981	981	981	0
79	20250227	202200	245506619	981	981	981	981	0
80	20250227	202100	245506619	981	981	981	981	0
81	20250227	202000	245506619	981	981	981	981	0
82	20250227	201900	245506619	981	981	981	981	0
83	20250227	201800	245506619	981	981	981	981	0
84	20250227	201700	245506619	981	981	981	981	0
85	20250227	201600	245506619	981	981	981	981	0
86	20250227	201500	245506619	981	981	981	981	0
87	20250227	201400	245506619	981	981	981	981	0
88	20250227	201300	245506619	981	981	981	981	0
89	20250227	201200	245506619	981	981	981	981	0
90	20250227	201100	245506619	981	981	981	981	0
91	20250227	201000	245506619	981	981	981	981	0
92	20250227	200900	245506619	981	981	981	981	5788
93	20250227	200800	245506619	981	981	981	981	0
94	20250227	200700	245506619	981	981	981	981	0
95	20250227	200600	245506619	981	981	981	981	0
96	20250227	200500	245506619	981	981	981	981	0
97	20250227	200400	245506619	981	981	981	981	0
98	20250227	200300	245506619	981	981	981	981	0
99	20250227	200200	245506619	981	981	981	981	0
100	20250227	200100	245506619	981	981	981	981	0
101	20250227	200000	245506619	981	981	981	981	0
102	20250227	195900	245506619	981	981	981	981	0
103	20250227	195800	245506619	981	981	981	981	0
104	20250227	195700	245506619	981	981	981	981	0
105	20250227	195600	245506619	981	981	981	981	0
106	20250227	195500	245506619	981	981	981	981	0
107	20250227	195400	245506619	981	981	981	981	0
108	20250227	195300	245506619	981	981	981	981	0
109	20250227	195200	245506619	981	981	981	981	0
110	20250227	195100	245506619	981	981	981	981	0
111	20250227	195000	245506619	981	981	981	981	0
112	20250227	194900	245506619	981	981	981	981	0
113	20250227	194800	245506619	981	981	981	981	0
114	20250227	194700	245506619	981	981	981	981	0
115	20250227	194600	245506619	981	981	981	981	0
116	20250227	194500	245506619	981	981	981	981	0
117	20250227	194400	245506619	981	981	981	981	0
118	20250227	194300	245506619	981	981	981	981	0
119	20250227	194200	245506619	981	981	981	981	0
120	20250227	194100	245506619	981	981	981	981	0
121	20250227	194000	245506619	981	981	981	981	0
122	20250227	193900	245506619	981	981	981	981	5788
123	20250227	193800	245506619	981	981	981	981	0
124	20250227	193700	245506619	981	981	981	981	0
125	20250227	193600	245506619	981	981	981	981	0
126	20250227	193500	245506619	981	981	981	981	0
127	20250227	193400	245506619	981	981	981	981	0
128	20250227	193300	245506619	981	981	981	981	0
129	20250227	193200	245506619	981	981	981	981	0
130	20250227	193100	245506619	981	981	981	981	0
131	20250227	193000	245506619	981	981	981	981	0
132	20250227	192900	245506619	981	981	981	981	0
133	20250227	192800	245506619	981	981	981	981	0
134	20250227	192700	245506619	981	981	981	981	0
135	20250227	192600	245506619	981	981	981	981	0
136	20250227	192500	245506619	981	981	981	981	0
137	20250227	192400	245506619	981	981	981	981	0
138	20250227	192300	245506619	981	981	981	981	0
139	20250227	192200	245506619	981	981	981	981	0
140	20250227	192100	245506619	981	981	981	981	0
141	20250227	192000	245506619	981	981	981	981	0
142	20250227	191900	245506619	981	981	981	981	0
143	20250227	191800	245506619	981	981	981	981	0
144	20250227	191700	245506619	981	981	981	981	0
145	20250227	191600	245506619	981	981	981	981	0
146	20250227	191500	245506619	981	981	981	981	0
147	20250227	191400	245506619	981	981	981	981	0
148	20250227	191300	245506619	981	981	981	981	0
149	20250227	191200	245506619	981	981	981	981	0
150	20250227	191100	245506619	981	981	981	981	0
151	20250227	191000	245506619	981	981	981	981	0
152	20250227	190900	245506619	981	981	981	981	5788
153	20250227	190800	245506619	981	981	981	981	0
154	20250227	190700	245506619	981	981	981	981	0
155	20250227	190600	245506619	981	981	981	981	0
156	20250227	190500	245506619	981	981	981	981	0
157	20250227	190400	245506619	981	981	981	981	0
158	20250227	190300	245506619	981	981	981	981	0
159	20250227	190200	245506619	981	981	981	981	0
160	20250227	190100	245506619	981	981	981	981	0
161	20250227	190000	245506619	981	981	981	981	0
162	20250227	185900	245506619	981	981	981	981	0
163	20250227	185800	245506619	981	981	981	981	0
164	20250227	185700	245506619	981	981	981	981	0
165	20250227	185600	245506619	981	981	981	981	0
166	20250227	185500	245506619	981	981	981	981	0
167	20250227	185400	245506619	981	981	981	981	0
168	20250227	185300	245506619	981	981	981	981	0
169	20250227	185200	245506619	981	981	981	981	0
170	20250227	185100	245506619	981	981	981	981	0
171	20250227	185000	245506619	981	981	981	981	0
172	20250227	184900	245506619	981	981	981	981	0
173	20250227	184800	245506619	981	981	981	981	0
174	20250227	184700	245506619	981	981	981	981	0
175	20250227	184600	245506619	981	981	981	981	0
176	20250227	184500	245506619	981	981	981	981	0
177	20250227	184400	245506619	981	981	981	981	0
178	20250227	184300	245506619	981	981	981	981	0
179	20250227	184200	245506619	981	981	981	981	0
180	20250227	184100	245506619	981	981	981	981	0
181	20250227	184000	245506619	981	981	981	981	0
182	20250227	183900	245506619	981	981	981	981	5788
183	20250227	183800	245506619	981	981	981	981	0
184	20250227	183700	245506619	981	981	981	981	0
185	20250227	183600	245506619	981	981	981	981	0
186	20250227	183500	245506619	981	981	981	981	0
187	20250227	183400	245506619	981	981	981	981	0
188	20250227	183300	245506619	981	981	981	981	0
189	20250227	183200	245506619	981	981	981	981	0
190	20250227	183100	245506619	981	981	981	981	0
191	20250227	183000	245506619	981	981	981	981	0
192	20250227	182900	245506619	981	981	981	981	0
193	20250227	182800	245506619	981	981	981	981	0
194	20250227	182700	245506619	981	981	981	981	0
195	20250227	182600	245506619	981	981	981	981	0
196	20250227	182500	245506619	981	981	981	981	0
197	20250227	182400	245506619	981	981	981	981	0
198	20250227	182300	245506619	981	981	981	981	0
199	20250227	182200	245506619	981	981	981	981	0
200	20250227	182100	245506619	981	981	981	981	0
201	20250227	182000	245506619	981	981	981	981	0
202	20250227	181900	245506619	981	981	981	981	0
203	20250227	181800	245506619	981	981	981	981	0
204	20250227	181700	245506619	981	981	981	981	0
205	20250227	181600	245506619	981	981	981	981	0
206	20250227	181500	245506619	981	981	981	981	0
207	20250227	181400	245506619	981	981	981	981	0
208	20250227	181300	245506619	981	981	981	981	0
209	20250227	181200	245506619	981	981	981	981	0
210	20250227	181100	245506619	981	981	981	981	0
211	20250227	181000	245506619	981	981	981	981	0
212	20250227	180900	245506619	981	981	981	981	5788
213	20250227	180800	245506619	981	981	981	981	0
214	20250227	180700	245506619	981	981	981	981	0
215	20250227	180600	245506619	981	981	981	981	0
216	20250227	180500	245506619	981	981	981	981	0
217	20250227	180400	245506619	981	981	981	981	0
218	20250227	180300	245506619	981	981	981	981	0
219	20250227	180200	245506619	981	981	981	981	0
220	20250227	180100	245506619	981	981	981	981	0
221	20250227	180000	245506619	981	981	981	981	0
222	20250227	175900	245506619	981	981	981	981	0
223	20250227	175800	245506619	981	981	981	981	0
224	20250227	175700	245506619	981	981	981	981	0
225	20250227	175600	245506619	981	981	981	981	0
226	20250227	175500	245506619	981	981	981	981	0
227	20250227	175400	245506619	981	981	981	981	0
228	20250227	175300	245506619	981	981	981	981	0
229	20250227	175200	245506619	981	981	981	981	0
230	20250227	175100	245506619	981	981	981	981	0
231	20250227	175000	245506619	981	981	981	981	0
232	20250227	174900	245506619	981	981	981	981	0
233	20250227	174800	245506619	981	981	981	981	0
234	20250227	174700	245506619	981	981	981	981	0
235	20250227	174600	245506619	981	981	981	981	0
236	20250227	174500	245506619	981	981	981	981	0
237	20250227	174400	245506619	981	981	981	981	0
238	20250227	174300	245506619	981	981	981	981	0
239	20250227	174200	245506619	981	981	981	981	0
240	20250227	174100	245506619	981	981	981	981	0
241	20250227	174000	245506619	981	981	981	981	0
242	20250227	173900	245506619	981	981	981	981	5788
243	20250227	173800	245506619	981	981	981	981	0
244	20250227	173700	245506619	981	981	981	981	0
245	20250227	173600	245506619	981	981	981	981	0
246	20250227	173500	245506619	981	981	981	981	0
247	20250227	173400	245506619	981	981	981	981	0
248	20250227	173300	245506619	981	981	981	981	0
249	20250227	173200	245506619	981	981	981	981	0
250	20250227	173100	245506619	981	981	981	981	0
251	20250227	173000	245506619	981	981	981	981	0
252	20250227	172900	245506619	981	981	981	981	0
253	20250227	172800	245506619	981	981	981	981	0
254	20250227	172700	245506619	981	981	981	981	0
255	20250227	172600	245506619	981	981	981	981	0
256	20250227	172500	245506619	981	981	981	981	0
257	20250227	172400	245506619	981	981	981	981	0
258	20250227	172300	245506619	981	981	981	981	0
259	20250227	172200	245506619	981	981	981	981	0
260	20250227	172100	245506619	981	981	981	981	0
261	20250227	172000	245506619	981	981	981	981	0
262	20250227	171900	245506619	981	981	981	981	0
263	20250227	171800	245506619	981	981	981	981	0
264	20250227	171700	245506619	981	981	981	981	0
265	20250227	171600	245506619	981	981	981	981	0
266	20250227	171500	245506619	981	981	981	981	0
267	20250227	171400	245506619	981	981	981	981	0
268	20250227	171300	245506619	981	981	981	981	0
269	20250227	171200	245506619	981	981	981	981	0
270	20250227	171100	245506619	981	981	981	981	0
271	20250227	171000	245506619	981	981	981	981	0
272	20250227	170900	245506619	981	981	981	981	5788
273	20250227	170800	245506619	981	981	981	981	0
274	20250227	170700	245506619	981	981	981	981	0
275	20250227	170600	245506619	981	981	981	981	0
276	20250227	170500	245506619	981	981	981	981	0
277	20250227	170400	245506619	981	981	981	981	0
278	20250227	170300	245506619	981	981	981	981	0
279	20250227	170200	245506619	981	981	981	981	0
280	20250227	170100	245506619	981	981	981	981	0
281	20250227	170000	245506619	981	981	981	981	0
282	20250227	165900	245506619	981	981	981	981	0
283	20250227	165800	245506619	981	981	981	981	0
284	20250227	165700	245506619	981	981	981	981	0
285	20250227	165600	245506619	981	981	981	981	0
286	20250227	165500	245506619	981	981	981	981	0
287	20250227	165400	245506619	981	981	981	981	0
288	20250227	165300	245506619	981	981	981	981	0
289	20250227	165200	245506619	981	981	981	981	0
290	20250227	165100	245506619	981	981	981	981	0
291	20250227	165000	245506619	981	981	981	981	0
292	20250227	164900	245506619	981	981	981	981	0
293	20250227	164800	245506619	981	981	981	981	0
294	20250227	164700	245506619	981	981	981	981	0
295	20250227	164600	245506619	981	981	981	981	0
296	20250227	164500	245506619	981	981	981	981	0
297	20250227	164400	245506619	981	981	981	981	0
298	20250227	164300	245506619	981	981	981	981	0
299	20250227	164200	245506619	981	981	981	981	0
300	20250227	164100	245506619	981	981	981	981	0
301	20250227	164000	245506619	981	981	981	981	0
302	20250227	163900	245506619	981	981	981	981	5788
303	20250227	163800	245506619	981	981	981	981	0
304	20250227	163700	245506619	981	981	981	981	0
305	20250227	163600	245506619	981	981	981	981	0
306	20250227	163500	245506619	981	981	981	981	0
307	20250227	163400	245506619	981	981	981	981	0
308	20250227	163300	245506619	981	981	981	981	0
309	20250227	163200	245506619	981	981	981	981	0
310	20250227	163100	245506619	981	981	981	981	0
311	20250227	163000	245506619	981	981	981	981	0
312	20250227	162900	245506619	981	981	981	981	0
313	20250227	162800	245506619	981	981	981	981	0
314	20250227	162700	245506619	981	981	981	981	0
315	20250227	162600	245506619	981	981	981	981	0
316	20250227	162500	245506619	981	981	981	981	0
317	20250227	162400	245506619	981	981	981	981	0
318	20250227	162300	245506619	981	981	981	981	0
319	20250227	162200	245506619	981	981	981	981	0
320	20250227	162100	245506619	981	981	981	981	0
321	20250227	162000	245506619	981	981	981	981	0
322	20250227	161900	245506619	981	981	981	981	0
323	20250227	161800	245506619	981	981	981	981	0
324	20250227	161700	245506619	981	981	981	981	0
325	20250227	161600	245506619	981	981	981	981	0
326	20250227	161500	245506619	981	981	981	981	0
327	20250227	161400	245506619	981	981	981	981	0
328	20250227	161300	245506619	981	981	981	981	0
329	20250227	161200	245506619	981	981	981	981	0
330	20250227	161100	245506619	981	981	981	981	0
331	20250227	161000	245506619	981	981	981	981	0
332	20250227	160900	245506619	981	981	981	981	5788
333	20250227	160800	245506619	981	981	981	981	0
334	20250227	160700	245506619	981	981	981	981	0
335	20250227	160600	245506619	981	981	981	981	0
336	20250227	160500	245506619	981	981	981	981	0
337	20250227	160400	245506619	981	981	981	981	0
338	20250227	160300	245506619	981	981	981	981	0
339	20250227	160200	245506619	981	981	981	981	0
340	20250227	160100	245506619	981	981	981	981	0
341	20250227	160000	245506619	981	981	981	981	0
342	20250227	155900	245506619	981	981	981	981	0
343	20250227	155800	245506619	981	981	981	981	0
344	20250227	155700	245506619	981	981	981	981	0
345	20250227	155600	245506619	981	981	981	981	0
346	20250227	155500	245506619	981	981	981	981	0
347	20250227	155400	245506619	981	981	981	981	0
348	20250227	155300	245506619	981	981	981	981	0
349	20250227	155200	245506619	981	981	981	981	0
350	20250227	155100	245506619	981	981	981	981	0
351	20250227	155000	245506619	981	981	981	981	0
352	20250227	154900	245506619	981	981	981	981	0
353	20250227	154800	245506619	981	981	981	981	0
354	20250227	154700	245506619	981	981	981	981	0
355	20250227	154600	245506619	981	981	981	981	0
356	20250227	154500	245506619	981	981	981	981	0
357	20250227	154400	245506619	981	981	981	981	0
358	20250227	154300	245506619	981	981	981	981	0
359	20250227	154200	245506619	981	981	981	981	0
360	20250227	154100	245506619	981	981	981	981	0
361	20250227	154000	245506619	981	981	981	981	0
362	20250227	153900	245506619	981	981	981	981	5788
363	20250227	153800	245506619	981	981	981	981	0
364	20250227	153700	245506619	981	981	981	981	0
365	20250227	153600	245506619	981	981	981	981	0
366	20250227	153500	245506619	981	981	981	981	0
367	20250227	153400	245506619	981	981	981	981	0
368	20250227	153300	245506619	981	981	981	981	0
369	20250227	153200	245506619	981	981	981	981	0
370	20250227	153100	245506619	981	981	981	981	0
371	20250227	153000	245506619	981	981	981	981	5788
372	20250227	152900	239828591	980	980	980	980	0
373	20250227	152800	239828591	980	980	980	980	0
374	20250227	152700	239828591	980	980	980	980	0
375	20250227	152600	239828591	980	980	980	980	0
376	20250227	152500	239828591	980	980	980	980	0
377	20250227	152400	239828591	980	980	980	980	0
378	20250227	152300	239828591	980	980	980	980	0
379	20250227	152200	239828591	980	980	980	980	0
380	20250227	152100	239828591	980	980	980	980	0
381	20250227	152000	239828591	980	980	980	980	0
382	20250227	151900	239828591	980	980	980	980	700
383	20250227	151800	239142591	980	980	980	980	2500
384	20250227	151700	236692591	980	979	980	979	642
385	20250227	151600	236063708	979	979	979	979	2
386	20250227	151500	236061750	980	978	980	978	325
387	20250227	151400	235743597	978	977	978	977	715
388	20250227	151300	235044442	977	976	977	976	600
389	20250227	151200	234458348	976	976	976	976	0
390	20250227	151100	234458348	976	976	976	976	500
391	20250227	151000	233970348	976	976	976	976	0
392	20250227	150900	233970348	976	976	976	976	1
393	20250227	150800	233969372	972	973	973	972	70
394	20250227	150700	233901312	973	976	976	973	290
395	20250227	150600	233618302	976	975	976	975	1100
396	20250227	150500	232545794	975	973	975	973	52
397	20250227	150400	232495149	971	967	971	966	4517
398	20250227	150300	228113247	966	966	966	966	0
399	20250227	150200	228113247	966	966	966	966	0
400	20250227	150100	228113247	966	966	966	966	0
401	20250227	150000	228113247	966	966	966	966	0
402	20250227	145900	228113247	966	966	966	966	0
403	20250227	145800	228113247	966	967	967	966	107
404	20250227	145700	228009784	968	968	968	968	0
405	20250227	145600	228009784	968	968	968	967	115
406	20250227	145500	227898475	968	968	968	968	0
407	20250227	145400	227898475	968	968	968	968	0
408	20250227	145300	227898475	968	968	968	968	0
409	20250227	145200	227898475	968	967	968	967	23
410	20250227	145100	227876233	967	967	967	967	0
411	20250227	145000	227876233	967	967	967	967	0
412	20250227	144900	227876233	967	967	967	967	0
413	20250227	144800	227876233	967	967	967	967	0
414	20250227	144700	227876233	967	967	967	967	0
415	20250227	144600	227876233	967	967	967	967	0
416	20250227	144500	227876233	967	967	967	967	0
417	20250227	144400	227876233	967	967	967	967	0
418	20250227	144300	227876233	967	968	968	967	150
419	20250227	144200	227731048	967	967	967	967	1
420	20250227	144100	227730081	967	968	968	967	110
421	20250227	144000	227623612	969	969	969	969	8
422	20250227	143900	227615860	969	969	969	969	0
423	20250227	143800	227615860	969	969	969	969	0
424	20250227	143700	227615860	969	969	969	969	0
425	20250227	143600	227615860	969	969	969	969	5
426	20250227	143500	227611015	968	968	968	968	0
427	20250227	143400	227611015	968	968	968	968	0
428	20250227	143300	227611015	968	969	969	968	15
429	20250227	143200	227596481	969	969	969	969	1
430	20250227	143100	227595512	970	970	970	970	19
431	20250227	143000	227577082	970	970	970	970	0
432	20250227	142900	227577082	970	970	970	970	0
433	20250227	142800	227577082	970	970	970	970	0
434	20250227	142700	227577082	970	970	970	970	0
435	20250227	142600	227577082	970	970	970	970	0
436	20250227	142500	227577082	970	970	970	970	42
437	20250227	142400	227536342	970	970	970	970	0
438	20250227	142300	227536342	970	970	970	970	0
439	20250227	142200	227536342	970	970	970	970	0
440	20250227	142100	227536342	970	970	970	970	0
441	20250227	142000	227536342	970	970	970	970	22
442	20250227	141900	227515002	970	970	970	970	378
443	20250227	141800	227148342	970	970	970	970	1
444	20250227	141700	227147372	967	967	967	967	0
445	20250227	141600	227147372	967	967	967	967	0
446	20250227	141500	227147372	967	967	967	967	1
447	20250227	141400	227146405	966	966	966	966	2
448	20250227	141300	227144473	965	965	965	965	0
449	20250227	141200	227144473	965	965	965	965	0
450	20250227	141100	227144473	965	965	965	965	260
451	20250227	141000	226893573	963	964	964	963	293
452	20250227	140900	226611413	965	965	965	965	1
453	20250227	140800	226610448	965	965	965	965	40
454	20250227	140700	226571848	965	965	965	965	0
455	20250227	140600	226571848	965	965	965	965	21
456	20250227	140500	226551583	966	970	970	966	2023
457	20250227	140400	224596409	971	971	971	971	0
458	20250227	140300	224596409	971	971	971	971	0
459	20250227	140200	224596409	971	971	971	971	0
460	20250227	140100	224596409	971	971	971	971	0
461	20250227	140000	224596409	971	971	971	971	200
462	20250227	135900	224402209	971	971	971	971	0
463	20250227	135800	224402209	971	971	971	971	0
464	20250227	135700	224402209	971	971	971	971	0
465	20250227	135600	224402209	971	971	971	971	0
466	20250227	135500	224402209	971	970	971	970	189
467	20250227	135400	224218875	971	971	971	971	0
468	20250227	135300	224218875	971	971	971	971	0
469	20250227	135200	224218875	971	970	971	970	100
470	20250227	135100	224121857	970	970	970	970	611
471	20250227	135000	223529187	966	966	966	966	0
472	20250227	134900	223529187	966	970	970	966	141
473	20250227	134800	223392813	970	970	970	970	2387
474	20250227	134700	221077423	970	970	970	970	0
475	20250227	134600	221077423	970	970	970	970	0
476	20250227	134500	221077423	970	970	970	970	100
477	20250227	134400	220980423	970	967	970	967	1916
478	20250227	134300	219122410	966	966	966	966	0
479	20250227	134200	219122410	966	966	966	966	0
480	20250227	134100	219122410	966	966	966	966	0
481	20250227	134000	219122410	966	966	966	966	0
482	20250227	133900	219122410	966	966	966	966	226
483	20250227	133800	218904094	967	967	967	967	0
484	20250227	133700	218904094	967	967	967	967	0
485	20250227	133600	218904094	967	970	970	967	1032
486	20250227	133500	217903059	970	970	970	970	0
487	20250227	133400	217903059	970	970	970	970	0
488	20250227	133300	217903059	970	970	970	970	0
489	20250227	133200	217903059	970	970	970	970	1000
490	20250227	133100	216933059	969	969	969	969	0
491	20250227	133000	216933059	969	969	969	969	0
492	20250227	132900	216933059	969	970	970	969	3
493	20250227	132800	216930151	971	971	971	971	0
494	20250227	132700	216930151	971	971	971	971	0
495	20250227	132600	216930151	971	971	971	971	0
496	20250227	132500	216930151	971	971	971	971	0
497	20250227	132400	216930151	971	971	971	971	0
498	20250227	132300	216930151	971	971	971	971	0
499	20250227	132200	216930151	971	971	971	971	14
500	20250227	132100	216916557	970	970	970	970	0
501	20250227	132000	216916557	970	970	970	970	327
502	20250227	131900	216599367	970	970	970	970	2
503	20250227	131800	216597427	970	970	970	970	0
504	20250227	131700	216597427	970	970	970	970	0
505	20250227	131600	216597427	970	966	970	966	5
506	20250227	131500	216592581	966	966	971	966	31
507	20250227	131400	216562584	966	966	966	966	0
508	20250227	131300	216562584	966	971	971	966	189
509	20250227	131200	216379775	966	971	971	966	1000
510	20250227	131100	215412859	968	971	971	968	12
511	20250227	131000	215401213	968	972	972	968	327
512	20250227	130900	215083449	972	972	972	972	0
513	20250227	130800	215083449	972	972	972	972	4
514	20250227	130700	215079561	972	972	972	972	90
515	20250227	130600	214992081	973	973	973	973	0
516	20250227	130500	214992081	973	973	973	973	5
517	20250227	130400	214987216	972	973	973	971	47
518	20250227	130300	214941508	973	973	973	973	2
519	20250227	130200	214939562	973	973	973	973	3027
520	20250227	130100	211994291	973	973	973	973	0
521	20250227	130000	211994291	973	973	973	973	0
522	20250227	125900	211994291	973	973	973	973	30
523	20250227	125800	211965101	973	973	973	973	0
524	20250227	125700	211965101	973	973	973	973	810
525	20250227	125600	211176971	970	967	970	967	2499
526	20250227	125500	208753254	966	966	966	966	166
527	20250227	125400	208592898	967	964	967	964	167
528	20250227	125300	208431614	964	964	964	964	0
529	20250227	125200	208431614	964	964	964	964	0
530	20250227	125100	208431614	964	964	964	964	0
531	20250227	125000	208431614	964	964	964	964	0
532	20250227	124900	208431614	964	964	964	964	0
533	20250227	124800	208431614	964	964	964	964	0
534	20250227	124700	208431614	964	964	964	964	1
535	20250227	124600	208430650	965	965	965	965	0
536	20250227	124500	208430650	965	965	965	965	1
537	20250227	124400	208429685	965	965	965	965	0
538	20250227	124300	208429685	965	965	965	965	0
539	20250227	124200	208429685	965	965	965	965	0
540	20250227	124100	208429685	965	965	965	965	0
541	20250227	124000	208429685	965	965	965	965	0
542	20250227	123900	208429685	965	965	965	965	0
543	20250227	123800	208429685	965	965	965	965	0
544	20250227	123700	208429685	965	965	965	965	0
545	20250227	123600	208429685	965	965	965	965	0
546	20250227	123500	208429685	965	965	965	965	0
547	20250227	123400	208429685	965	965	965	965	0
548	20250227	123300	208429685	965	965	965	965	31
549	20250227	123200	208399770	966	966	966	966	525
550	20250227	123100	207892620	966	966	966	966	0
551	20250227	123000	207892620	966	966	966	966	5
552	20250227	122900	207887790	966	966	966	966	0
553	20250227	122800	207887790	966	966	966	966	400
554	20250227	122700	207501390	966	966	966	966	0
555	20250227	122600	207501390	966	966	966	966	265
556	20250227	122500	207245400	966	966	966	966	50
557	20250227	122400	207197100	966	966	966	966	55
558	20250227	122300	207143970	966	966	966	966	518
559	20250227	122200	206643582	964	963	964	963	2000
560	20250227	122100	204716582	960	960	960	960	0
561	20250227	122000	204716582	960	960	960	960	0
562	20250227	121900	204716582	960	960	960	960	100
563	20250227	121800	204620582	960	960	960	960	0
564	20250227	121700	204620582	960	958	960	958	2000
565	20250227	121600	202700630	958	958	958	958	1
566	20250227	121500	202699672	958	958	958	958	2
567	20250227	121400	202697756	950	950	950	950	0
568	20250227	121300	202697756	950	959	960	950	3000
569	20250227	121200	199826461	953	953	953	953	0
570	20250227	121100	199826461	953	953	953	953	142
571	20250227	121000	199691135	954	954	954	954	0
572	20250227	120900	199691135	954	959	959	954	218
573	20250227	120800	199483074	964	964	964	964	0
574	20250227	120700	199483074	964	964	964	964	0
575	20250227	120600	199483074	964	963	964	963	104
576	20250227	120500	199382876	964	964	964	964	0
577	20250227	120400	199382876	964	964	964	964	956
578	20250227	120300	198461292	960	960	960	960	247
579	20250227	120200	198224172	960	960	960	960	0
580	20250227	120100	198224172	960	960	960	960	0
581	20250227	120000	198224172	960	960	960	960	40
582	20250227	115900	198185772	960	960	960	960	40
583	20250227	115800	198147372	960	960	960	960	1
584	20250227	115700	198146412	953	953	953	953	0
585	20250227	115600	198146412	953	953	953	953	0
586	20250227	115500	198146412	953	953	953	953	135
587	20250227	115400	198017757	944	947	947	944	3000
588	20250227	115300	195184440	953	953	953	953	502
589	20250227	115200	194706034	953	953	953	953	0
590	20250227	115100	194706034	953	953	953	953	2000
591	20250227	115000	192800034	953	949	953	949	5001
592	20250227	114900	188039128	950	943	950	943	6000
593	20250227	114800	182349698	938	938	938	938	690
594	20250227	114700	181702478	938	939	939	938	1000
595	20250227	114600	180764232	943	943	943	943	93
596	20250227	114500	180676533	939	939	939	939	0
597	20250227	114400	180676533	939	943	945	939	1834
598	20250227	114300	178949955	939	939	939	939	200
599	20250227	114200	178762155	943	943	944	943	507
600	20250227	114100	178283633	939	939	939	939	0
601	20250227	114000	178283633	939	941	941	939	1065
602	20250227	113900	177281598	939	940	940	939	407
603	20250227	113800	176899099	940	941	941	940	1896
604	20250227	113700	175115563	945	944	945	944	2066
605	20250227	113600	173164360	941	943	943	941	209
606	20250227	113500	172967451	943	941	943	941	11
607	20250227	113400	172957098	940	942	944	940	1700
608	20250227	113300	171354738	944	940	944	940	261
609	20250227	113200	171109322	940	938	940	938	198
610	20250227	113100	170923371	938	940	940	938	1051
611	20250227	113000	169936067	940	946	947	940	7130
612	20250227	112900	163219992	941	951	951	941	113
613	20250227	112800	163113559	951	953	953	941	10634
614	20250227	112700	153080650	953	953	953	953	200
615	20250227	112600	152890050	953	947	953	946	2421
616	20250227	112500	150599113	946	950	950	946	5000
617	20250227	112400	145861303	951	973	973	950	19983
618	20250227	112300	126755719	975	975	975	975	0
619	20250227	112200	126755719	975	975	975	975	98
620	20250227	112100	126660169	975	975	975	975	0
621	20250227	112000	126660169	975	975	975	975	0
622	20250227	111900	126660169	975	975	975	975	98
623	20250227	111800	126564619	976	976	976	976	0
624	20250227	111700	126564619	976	976	976	976	0
625	20250227	111600	126564619	976	976	976	976	0
626	20250227	111500	126564619	976	976	976	976	0
627	20250227	111400	126564619	976	976	976	976	0
628	20250227	111300	126564619	976	976	976	976	10
629	20250227	111200	126554859	978	978	978	978	0
630	20250227	111100	126554859	978	978	978	978	0
631	20250227	111000	126554859	978	978	978	978	0
632	20250227	110900	126554859	978	975	978	975	2000
633	20250227	110800	124601217	975	975	975	975	0
634	20250227	110700	124601217	975	975	975	975	0
635	20250227	110600	124601217	975	970	975	970	168
636	20250227	110500	124438232	970	970	970	970	138
637	20250227	110400	124304372	970	970	970	970	20
638	20250227	110300	124284972	970	960	970	960	4774
639	20250227	110200	119674180	960	960	960	960	0
640	20250227	110100	119674180	960	959	960	955	5142
641	20250227	110000	114759584	959	958	959	958	334
642	20250227	105900	114439469	958	957	958	956	141
643	20250227	105800	114304590	957	960	963	957	398
644	20250227	105700	113922888	960	963	967	960	1305
645	20250227	105600	112667316	963	967	967	963	1637
646	20250227	105500	111089803	967	970	970	964	2558
647	20250227	105400	108615472	971	971	971	971	99
648	20250227	105300	108519343	971	972	972	971	645
649	20250227	105200	107892703	977	977	977	977	0
650	20250227	105100	107892703	977	977	977	977	0
651	20250227	105000	107892703	977	977	977	977	0
652	20250227	104900	107892703	977	977	977	977	18
653	20250227	104800	107875117	972	972	972	972	1
654	20250227	104700	107874145	972	972	978	972	192
655	20250227	104600	107687509	973	978	978	973	2823
656	20250227	104500	104939730	972	972	972	972	500
657	20250227	104400	104453730	972	975	975	972	569
658	20250227	104300	103899315	972	972	972	972	294
659	20250227	104200	103613547	978	978	978	978	0
660	20250227	104100	103613547	978	978	978	978	100
661	20250227	104000	103515747	978	978	978	978	0
662	20250227	103900	103515747	978	978	978	978	0
663	20250227	103800	103515747	978	977	978	977	196
664	20250227	103700	103324074	978	978	978	978	50
665	20250227	103600	103275174	979	979	979	979	15
666	20250227	103500	103260489	979	979	979	979	122
667	20250227	103400	103141051	979	979	979	979	0
668	20250227	103300	103141051	979	978	979	978	100
669	20250227	103200	103043213	963	970	980	963	3106
670	20250227	103100	100041507	970	975	975	970	2010
671	20250227	103000	98088418	976	976	976	976	20
672	20250227	102900	98068898	976	976	976	976	43
673	20250227	102800	98026930	976	976	976	976	47
674	20250227	102700	97981058	976	976	976	976	1010
675	20250227	102600	96995298	976	986	988	975	3113
676	20250227	102500	93938122	988	988	988	988	0
677	20250227	102400	93938122	988	988	988	988	0
678	20250227	102300	93938122	988	988	988	988	110
679	20250227	102200	93829442	988	988	988	988	0
680	20250227	102100	93829442	988	988	988	985	1500
681	20250227	102000	92349001	988	990	990	988	1000
682	20250227	101900	91360999	990	991	991	990	229
683	20250227	101800	91134089	991	991	991	990	208
684	20250227	101700	90928029	991	991	991	991	0
685	20250227	101600	90928029	991	991	991	991	0
686	20250227	101500	90928029	991	991	991	991	0
687	20250227	101400	90928029	991	991	991	991	500
688	20250227	101300	90432529	988	989	989	988	300
689	20250227	101200	90135917	991	991	991	991	1
690	20250227	101100	90134926	989	989	989	989	0
691	20250227	101000	90134926	989	989	989	989	0
692	20250227	100900	90134926	989	989	989	989	98
693	20250227	100800	90038004	988	991	991	988	53
694	20250227	100700	89985634	991	991	991	991	48
695	20250227	100600	89938066	991	992	992	991	476
696	20250227	100500	89465876	992	999	999	992	201
697	20250227	100400	89266457	1000	1000	1000	1000	1
698	20250227	100300	89265457	1000	1000	1000	1000	10
699	20250227	100200	89255457	987	987	987	987	0
700	20250227	100100	89255457	987	988	988	987	1250
701	20250227	100000	88021667	984	984	984	984	1
702	20250227	095900	88020683	977	1001	1001	977	2918
703	20250227	095800	85125495	1001	1004	1004	1001	1077
704	20250227	095700	84046587	1003	1002	1003	1001	1100
705	20250227	095600	82944775	1000	1000	1001	1000	760
706	20250227	095500	82184545	1001	1000	1001	1000	1162
707	20250227	095400	81021495	1000	1000	1000	1000	700
708	20250227	095300	80321495	999	999	1000	997	1031
709	20250227	095200	79290926	994	994	994	994	400
710	20250227	095100	78893326	994	990	994	990	195
711	20250227	095000	78700264	995	995	995	995	18
712	20250227	094900	78682354	995	995	995	995	221
713	20250227	094800	78462459	995	987	995	987	1020
714	20250227	094700	77447719	987	962	987	962	7479
715	20250227	094600	70155464	962	958	962	958	1400
716	20250227	094500	68809200	958	949	958	949	1396
717	20250227	094400	67484378	960	966	966	950	11486
718	20250227	094300	56544294	960	960	961	960	1702
719	20250227	094200	54910372	965	958	965	958	4144
720	20250227	094100	50926023	958	950	958	950	17422
721	20250227	094000	34372850	964	964	964	964	0
722	20250227	093900	34372850	964	1004	1004	964	8301
723	20250227	093800	26169099	1005	1010	1010	1005	4058
724	20250227	093700	22076995	1010	1010	1010	1010	900
725	20250227	093600	21167995	1010	1015	1015	1010	5650
726	20250227	093500	15459750	1017	1018	1020	1016	4762
727	20250227	093400	10614646	1019	1021	1021	1019	1398
728	20250227	093300	9187295	1021	1030	1030	1020	3200
729	20250227	093200	5902045	1030	1038	1038	1030	352
730	20250227	093100	5536685	1037	1037	1037	1037	0
731	20250227	093000	5536685	1037	1037	1037	1037	0
732	20250227	092900	5536685	1037	1037	1037	1037	300
733	20250227	092800	5225585	1038	1038	1038	1038	500
734	20250227	092700	4706585	1037	1037	1037	1037	0
735	20250227	092600	4706585	1037	1037	1037	1037	0
736	20250227	092500	4706585	1037	1037	1037	1037	0
737	20250227	092400	4706585	1037	1037	1037	1037	0
738	20250227	092300	4706585	1037	1037	1037	1037	0
739	20250227	092200	4706585	1037	1037	1037	1037	192
740	20250227	092100	4507481	1037	1036	1037	1036	500
741	20250227	092000	3989154	1036	1035	1036	1035	386
742	20250227	091900	3589618	1036	1036	1036	1036	0
743	20250227	091800	3589618	1036	1036	1036	1036	1
744	20250227	091700	3588582	1027	1027	1027	1027	96
745	20250227	091600	3489990	1038	1038	1038	1038	0
746	20250227	091500	3489990	1038	1038	1038	1038	0
747	20250227	091400	3489990	1038	1038	1038	1038	8
748	20250227	091300	3481686	1040	1040	1040	1040	0
749	20250227	091200	3481686	1040	1039	1040	1039	21
750	20250227	091100	3459866	1028	1040	1040	1028	139
751	20250227	091000	3315810	1050	1050	1050	1050	0
752	20250227	090900	3315810	1050	1050	1050	1050	1
753	20250227	090800	3314760	1040	1040	1040	1040	1000
754	20250227	090700	2274760	1060	1060	1060	1060	0
755	20250227	090600	2274760	1060	1060	1060	1060	0
756	20250227	090500	2274760	1060	1060	1060	1060	0
757	20250227	090400	2274760	1060	1060	1060	1060	0
758	20250227	090300	2274760	1060	1060	1060	1060	0
759	20250227	090200	2274760	1060	1060	1060	1060	0
760	20250227	090100	2274760	1060	1060	1060	1060	0
761	20250227	090000	2274760	1060	1060	1060	1060	2146