KissMeData/019210/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190600	213076100	5290	5290	5290	5290	488
3	20250227	190500	213076100	5290	5290	5290	5290	0
4	20250227	190400	213076100	5290	5290	5290	5290	0
5	20250227	190300	213076100	5290	5290	5290	5290	0
6	20250227	190200	213076100	5290	5290	5290	5290	0
7	20250227	190100	213076100	5290	5290	5290	5290	0
8	20250227	190000	213076100	5290	5290	5290	5290	0
9	20250227	185900	213076100	5290	5290	5290	5290	0
10	20250227	185800	213076100	5290	5290	5290	5290	0
11	20250227	185700	213076100	5290	5290	5290	5290	0
12	20250227	185600	213076100	5290	5290	5290	5290	0
13	20250227	185500	213076100	5290	5290	5290	5290	0
14	20250227	185400	213076100	5290	5290	5290	5290	0
15	20250227	185300	213076100	5290	5290	5290	5290	0
16	20250227	185200	213076100	5290	5290	5290	5290	0
17	20250227	185100	213076100	5290	5290	5290	5290	0
18	20250227	185000	213076100	5290	5290	5290	5290	0
19	20250227	184900	213076100	5290	5290	5290	5290	0
20	20250227	184800	213076100	5290	5290	5290	5290	0
21	20250227	184700	213076100	5290	5290	5290	5290	0
22	20250227	184600	213076100	5290	5290	5290	5290	0
23	20250227	184500	213076100	5290	5290	5290	5290	0
24	20250227	184400	213076100	5290	5290	5290	5290	0
25	20250227	184300	213076100	5290	5290	5290	5290	0
26	20250227	184200	213076100	5290	5290	5290	5290	0
27	20250227	184100	213076100	5290	5290	5290	5290	0
28	20250227	184000	213076100	5290	5290	5290	5290	0
29	20250227	183900	213076100	5290	5290	5290	5290	0
30	20250227	183800	213076100	5290	5290	5290	5290	0
31	20250227	183700	213076100	5290	5290	5290	5290	0
32	20250227	183600	213076100	5290	5290	5290	5290	488
33	20250227	183500	213076100	5290	5290	5290	5290	0
34	20250227	183400	213076100	5290	5290	5290	5290	0
35	20250227	183300	213076100	5290	5290	5290	5290	0
36	20250227	183200	213076100	5290	5290	5290	5290	0
37	20250227	183100	213076100	5290	5290	5290	5290	0
38	20250227	183000	213076100	5290	5290	5290	5290	0
39	20250227	182900	213076100	5290	5290	5290	5290	0
40	20250227	182800	213076100	5290	5290	5290	5290	0
41	20250227	182700	213076100	5290	5290	5290	5290	0
42	20250227	182600	213076100	5290	5290	5290	5290	0
43	20250227	182500	213076100	5290	5290	5290	5290	0
44	20250227	182400	213076100	5290	5290	5290	5290	0
45	20250227	182300	213076100	5290	5290	5290	5290	0
46	20250227	182200	213076100	5290	5290	5290	5290	0
47	20250227	182100	213076100	5290	5290	5290	5290	0
48	20250227	182000	213076100	5290	5290	5290	5290	0
49	20250227	181900	213076100	5290	5290	5290	5290	0
50	20250227	181800	213076100	5290	5290	5290	5290	0
51	20250227	181700	213076100	5290	5290	5290	5290	0
52	20250227	181600	213076100	5290	5290	5290	5290	0
53	20250227	181500	213076100	5290	5290	5290	5290	0
54	20250227	181400	213076100	5290	5290	5290	5290	0
55	20250227	181300	213076100	5290	5290	5290	5290	0
56	20250227	181200	213076100	5290	5290	5290	5290	0
57	20250227	181100	213076100	5290	5290	5290	5290	0
58	20250227	181000	213076100	5290	5290	5290	5290	0
59	20250227	180900	213076100	5290	5290	5290	5290	0
60	20250227	180800	213076100	5290	5290	5290	5290	0
61	20250227	180700	213076100	5290	5290	5290	5290	0
62	20250227	180600	213076100	5290	5290	5290	5290	488
63	20250227	180500	213076100	5290	5290	5290	5290	0
64	20250227	180400	213076100	5290	5290	5290	5290	0
65	20250227	180300	213076100	5290	5290	5290	5290	0
66	20250227	180200	213076100	5290	5290	5290	5290	0
67	20250227	180100	213076100	5290	5290	5290	5290	0
68	20250227	180000	213076100	5290	5290	5290	5290	0
69	20250227	175900	213076100	5290	5290	5290	5290	0
70	20250227	175800	213076100	5290	5290	5290	5290	0
71	20250227	175700	213076100	5290	5290	5290	5290	0
72	20250227	175600	213076100	5290	5290	5290	5290	0
73	20250227	175500	213076100	5290	5290	5290	5290	0
74	20250227	175400	213076100	5290	5290	5290	5290	0
75	20250227	175300	213076100	5290	5290	5290	5290	0
76	20250227	175200	213076100	5290	5290	5290	5290	0
77	20250227	175100	213076100	5290	5290	5290	5290	0
78	20250227	175000	213076100	5290	5290	5290	5290	0
79	20250227	174900	213076100	5290	5290	5290	5290	0
80	20250227	174800	213076100	5290	5290	5290	5290	0
81	20250227	174700	213076100	5290	5290	5290	5290	0
82	20250227	174600	213076100	5290	5290	5290	5290	0
83	20250227	174500	213076100	5290	5290	5290	5290	0
84	20250227	174400	213076100	5290	5290	5290	5290	0
85	20250227	174300	213076100	5290	5290	5290	5290	0
86	20250227	174200	213076100	5290	5290	5290	5290	0
87	20250227	174100	213076100	5290	5290	5290	5290	0
88	20250227	174000	213076100	5290	5290	5290	5290	0
89	20250227	173900	213076100	5290	5290	5290	5290	0
90	20250227	173800	213076100	5290	5290	5290	5290	0
91	20250227	173700	213076100	5290	5290	5290	5290	0
92	20250227	173600	213076100	5290	5290	5290	5290	488
93	20250227	173500	213076100	5290	5290	5290	5290	0
94	20250227	173400	213076100	5290	5290	5290	5290	0
95	20250227	173300	213076100	5290	5290	5290	5290	0
96	20250227	173200	213076100	5290	5290	5290	5290	0
97	20250227	173100	213076100	5290	5290	5290	5290	0
98	20250227	173000	213076100	5290	5290	5290	5290	0
99	20250227	172900	213076100	5290	5290	5290	5290	0
100	20250227	172800	213076100	5290	5290	5290	5290	0
101	20250227	172700	213076100	5290	5290	5290	5290	0
102	20250227	172600	213076100	5290	5290	5290	5290	0
103	20250227	172500	213076100	5290	5290	5290	5290	0
104	20250227	172400	213076100	5290	5290	5290	5290	0
105	20250227	172300	213076100	5290	5290	5290	5290	0
106	20250227	172200	213076100	5290	5290	5290	5290	0
107	20250227	172100	213076100	5290	5290	5290	5290	0
108	20250227	172000	213076100	5290	5290	5290	5290	0
109	20250227	171900	213076100	5290	5290	5290	5290	0
110	20250227	171800	213076100	5290	5290	5290	5290	0
111	20250227	171700	213076100	5290	5290	5290	5290	0
112	20250227	171600	213076100	5290	5290	5290	5290	0
113	20250227	171500	213076100	5290	5290	5290	5290	0
114	20250227	171400	213076100	5290	5290	5290	5290	0
115	20250227	171300	213076100	5290	5290	5290	5290	0
116	20250227	171200	213076100	5290	5290	5290	5290	0
117	20250227	171100	213076100	5290	5290	5290	5290	0
118	20250227	171000	213076100	5290	5290	5290	5290	0
119	20250227	170900	213076100	5290	5290	5290	5290	0
120	20250227	170800	213076100	5290	5290	5290	5290	0
121	20250227	170700	213076100	5290	5290	5290	5290	0
122	20250227	170600	213076100	5290	5290	5290	5290	488
123	20250227	170500	213076100	5290	5290	5290	5290	0
124	20250227	170400	213076100	5290	5290	5290	5290	0
125	20250227	170300	213076100	5290	5290	5290	5290	0
126	20250227	170200	213076100	5290	5290	5290	5290	0
127	20250227	170100	213076100	5290	5290	5290	5290	0
128	20250227	170000	213076100	5290	5290	5290	5290	0
129	20250227	165900	213076100	5290	5290	5290	5290	0
130	20250227	165800	213076100	5290	5290	5290	5290	0
131	20250227	165700	213076100	5290	5290	5290	5290	0
132	20250227	165600	213076100	5290	5290	5290	5290	0
133	20250227	165500	213076100	5290	5290	5290	5290	0
134	20250227	165400	213076100	5290	5290	5290	5290	0
135	20250227	165300	213076100	5290	5290	5290	5290	0
136	20250227	165200	213076100	5290	5290	5290	5290	0
137	20250227	165100	213076100	5290	5290	5290	5290	0
138	20250227	165000	213076100	5290	5290	5290	5290	0
139	20250227	164900	213076100	5290	5290	5290	5290	0
140	20250227	164800	213076100	5290	5290	5290	5290	0
141	20250227	164700	213076100	5290	5290	5290	5290	0
142	20250227	164600	213076100	5290	5290	5290	5290	0
143	20250227	164500	213076100	5290	5290	5290	5290	0
144	20250227	164400	213076100	5290	5290	5290	5290	0
145	20250227	164300	213076100	5290	5290	5290	5290	0
146	20250227	164200	213076100	5290	5290	5290	5290	0
147	20250227	164100	213076100	5290	5290	5290	5290	0
148	20250227	164000	213076100	5290	5290	5290	5290	0
149	20250227	163900	213076100	5290	5290	5290	5290	0
150	20250227	163800	213076100	5290	5290	5290	5290	0
151	20250227	163700	213076100	5290	5290	5290	5290	0
152	20250227	163600	213076100	5290	5290	5290	5290	488
153	20250227	163500	213076100	5290	5290	5290	5290	0
154	20250227	163400	213076100	5290	5290	5290	5290	0
155	20250227	163300	213076100	5290	5290	5290	5290	0
156	20250227	163200	213076100	5290	5290	5290	5290	0
157	20250227	163100	213076100	5290	5290	5290	5290	0
158	20250227	163000	213076100	5290	5290	5290	5290	0
159	20250227	162900	213076100	5290	5290	5290	5290	0
160	20250227	162800	213076100	5290	5290	5290	5290	0
161	20250227	162700	213076100	5290	5290	5290	5290	0
162	20250227	162600	213076100	5290	5290	5290	5290	0
163	20250227	162500	213076100	5290	5290	5290	5290	0
164	20250227	162400	213076100	5290	5290	5290	5290	0
165	20250227	162300	213076100	5290	5290	5290	5290	0
166	20250227	162200	213076100	5290	5290	5290	5290	0
167	20250227	162100	213076100	5290	5290	5290	5290	0
168	20250227	162000	213076100	5290	5290	5290	5290	0
169	20250227	161900	213076100	5290	5290	5290	5290	0
170	20250227	161800	213076100	5290	5290	5290	5290	0
171	20250227	161700	213076100	5290	5290	5290	5290	0
172	20250227	161600	213076100	5290	5290	5290	5290	0
173	20250227	161500	213076100	5290	5290	5290	5290	0
174	20250227	161400	213076100	5290	5290	5290	5290	0
175	20250227	161300	213076100	5290	5290	5290	5290	0
176	20250227	161200	213076100	5290	5290	5290	5290	0
177	20250227	161100	213076100	5290	5290	5290	5290	0
178	20250227	161000	213076100	5290	5290	5290	5290	0
179	20250227	160900	213076100	5290	5290	5290	5290	0
180	20250227	160800	213076100	5290	5290	5290	5290	0
181	20250227	160700	213076100	5290	5290	5290	5290	0
182	20250227	160600	213076100	5290	5290	5290	5290	488
183	20250227	160500	213076100	5290	5290	5290	5290	0
184	20250227	160400	213076100	5290	5290	5290	5290	0
185	20250227	160300	213076100	5290	5290	5290	5290	0
186	20250227	160200	213076100	5290	5290	5290	5290	0
187	20250227	160100	213076100	5290	5290	5290	5290	0
188	20250227	160000	213076100	5290	5290	5290	5290	0
189	20250227	155900	213076100	5290	5290	5290	5290	0
190	20250227	155800	213076100	5290	5290	5290	5290	0
191	20250227	155700	213076100	5290	5290	5290	5290	0
192	20250227	155600	213076100	5290	5290	5290	5290	0
193	20250227	155500	213076100	5290	5290	5290	5290	0
194	20250227	155400	213076100	5290	5290	5290	5290	0
195	20250227	155300	213076100	5290	5290	5290	5290	0
196	20250227	155200	213076100	5290	5290	5290	5290	0
197	20250227	155100	213076100	5290	5290	5290	5290	0
198	20250227	155000	213076100	5290	5290	5290	5290	0
199	20250227	154900	213076100	5290	5290	5290	5290	0
200	20250227	154800	213076100	5290	5290	5290	5290	0
201	20250227	154700	213076100	5290	5290	5290	5290	0
202	20250227	154600	213076100	5290	5290	5290	5290	0
203	20250227	154500	213076100	5290	5290	5290	5290	0
204	20250227	154400	213076100	5290	5290	5290	5290	0
205	20250227	154300	213076100	5290	5290	5290	5290	0
206	20250227	154200	213076100	5290	5290	5290	5290	0
207	20250227	154100	213076100	5290	5290	5290	5290	0
208	20250227	154000	213076100	5290	5290	5290	5290	0
209	20250227	153900	213076100	5290	5290	5290	5290	0
210	20250227	153800	213076100	5290	5290	5290	5290	0
211	20250227	153700	213076100	5290	5290	5290	5290	0
212	20250227	153600	213076100	5290	5290	5290	5290	488
213	20250227	153500	213076100	5290	5290	5290	5290	0
214	20250227	153400	213076100	5290	5290	5290	5290	0
215	20250227	153300	213076100	5290	5290	5290	5290	0
216	20250227	153200	213076100	5290	5290	5290	5290	0
217	20250227	153100	213076100	5290	5290	5290	5290	0
218	20250227	153000	213076100	5290	5290	5290	5290	488
219	20250227	152900	210494580	5290	5290	5290	5290	0
220	20250227	152800	210494580	5290	5290	5290	5290	0
221	20250227	152700	210494580	5290	5290	5290	5290	0
222	20250227	152600	210494580	5290	5290	5290	5290	0
223	20250227	152500	210494580	5290	5290	5290	5290	0
224	20250227	152400	210494580	5290	5290	5290	5290	0
225	20250227	152300	210494580	5290	5290	5290	5290	0
226	20250227	152200	210494580	5290	5290	5290	5290	0
227	20250227	152100	210494580	5290	5290	5290	5290	0
228	20250227	152000	210494580	5290	5290	5290	5290	0
229	20250227	151900	210494580	5290	5280	5290	5280	64
230	20250227	151800	210156630	5290	5280	5290	5280	121
231	20250227	151700	209517740	5290	5270	5290	5270	21
232	20250227	151600	209406850	5280	5280	5290	5270	1204
233	20250227	151500	203056540	5280	5280	5280	5280	100
234	20250227	151400	202528540	5290	5280	5290	5280	60
235	20250227	151300	202211710	5280	5280	5280	5280	4
236	20250227	151200	202190590	5280	5280	5280	5280	0
237	20250227	151100	202190590	5280	5280	5280	5280	0
238	20250227	151000	202190590	5280	5270	5280	5270	732
239	20250227	150900	198327630	5280	5280	5280	5280	4
240	20250227	150800	198306510	5270	5280	5280	5270	201
241	20250227	150700	197247230	5270	5280	5280	5270	301
242	20250227	150600	195660950	5280	5280	5280	5280	0
243	20250227	150500	195660950	5280	5280	5280	5280	5
244	20250227	150400	195634550	5280	5280	5280	5280	0
245	20250227	150300	195634550	5280	5280	5280	5280	0
246	20250227	150200	195634550	5280	5280	5280	5280	212
247	20250227	150100	194515190	5280	5280	5280	5280	4
248	20250227	150000	194494070	5280	5270	5280	5260	713
249	20250227	145900	190741550	5280	5280	5280	5280	1
250	20250227	145800	190736270	5270	5280	5280	5270	75
251	20250227	145700	190340970	5270	5270	5270	5270	50
252	20250227	145600	190077470	5280	5270	5280	5270	42
253	20250227	145500	189856110	5280	5270	5280	5250	936
254	20250227	145400	184933800	5280	5280	5280	5280	5
255	20250227	145300	184907400	5280	5280	5280	5280	0
256	20250227	145200	184907400	5280	5270	5280	5270	1001
257	20250227	145100	179632120	5270	5270	5270	5270	50
258	20250227	145000	179368620	5280	5280	5280	5280	9
259	20250227	144900	179321100	5280	5280	5280	5280	722
260	20250227	144800	175508940	5280	5280	5280	5280	0
261	20250227	144700	175508940	5280	5280	5280	5280	0
262	20250227	144600	175508940	5280	5280	5280	5280	105
263	20250227	144500	174954540	5280	5280	5280	5280	0
264	20250227	144400	174954540	5280	5280	5280	5280	0
265	20250227	144300	174954540	5280	5280	5280	5280	2
266	20250227	144200	174943980	5280	5280	5280	5280	11
267	20250227	144100	174885900	5270	5270	5270	5270	40
268	20250227	144000	174675100	5280	5280	5280	5280	0
269	20250227	143900	174675100	5280	5280	5280	5280	5
270	20250227	143800	174648700	5270	5270	5270	5270	200
271	20250227	143700	173594700	5280	5280	5280	5270	29
272	20250227	143600	173441840	5280	5280	5280	5280	1
273	20250227	143500	173436560	5270	5280	5280	5270	104
274	20250227	143400	172888440	5280	5280	5280	5280	1
275	20250227	143300	172883160	5280	5280	5280	5280	11
276	20250227	143200	172825080	5290	5290	5290	5290	20
277	20250227	143100	172719280	5290	5290	5290	5270	90
278	20250227	143000	172244850	5290	5280	5290	5280	5
279	20250227	142900	172218440	5270	5290	5290	5270	2156
280	20250227	142800	160837310	5300	5300	5300	5300	0
281	20250227	142700	160837310	5300	5300	5300	5300	4
282	20250227	142600	160816110	5300	5300	5300	5300	0
283	20250227	142500	160816110	5300	5300	5300	5300	2
284	20250227	142400	160805510	5300	5300	5300	5300	1
285	20250227	142300	160800210	5290	5290	5290	5290	7
286	20250227	142200	160763180	5290	5290	5290	5290	16
287	20250227	142100	160678540	5290	5290	5290	5290	200
288	20250227	142000	159620540	5300	5300	5300	5300	4
289	20250227	141900	159599340	5300	5300	5300	5300	12
290	20250227	141800	159535740	5300	5300	5300	5300	0
291	20250227	141700	159535740	5300	5300	5300	5300	0
292	20250227	141600	159535740	5300	5300	5300	5300	5
293	20250227	141500	159509240	5300	5300	5300	5300	0
294	20250227	141400	159509240	5300	5300	5300	5300	0
295	20250227	141300	159509240	5300	5300	5300	5300	2
296	20250227	141200	159498640	5300	5300	5300	5300	16
297	20250227	141100	159413840	5300	5300	5300	5300	0
298	20250227	141000	159413840	5300	5300	5300	5300	1
299	20250227	140900	159408540	5300	5300	5300	5300	0
300	20250227	140800	159408540	5300	5300	5300	5300	4
301	20250227	140700	159387340	5300	5300	5300	5300	2
302	20250227	140600	159376740	5300	5280	5300	5280	108
303	20250227	140500	158805680	5290	5290	5290	5290	101
304	20250227	140400	158271390	5290	5290	5300	5290	12
305	20250227	140300	158207900	5300	5300	5300	5300	0
306	20250227	140200	158207900	5300	5300	5300	5300	0
307	20250227	140100	158207900	5300	5300	5300	5300	2
308	20250227	140000	158197300	5290	5290	5290	5290	791
309	20250227	135900	154012910	5300	5300	5300	5300	0
310	20250227	135800	154012910	5300	5300	5300	5300	0
311	20250227	135700	154012910	5300	5300	5300	5300	39
312	20250227	135600	153806210	5300	5300	5300	5300	0
313	20250227	135500	153806210	5300	5300	5300	5300	2
314	20250227	135400	153795610	5300	5300	5300	5300	0
315	20250227	135300	153795610	5300	5300	5300	5300	4
316	20250227	135200	153774410	5300	5300	5300	5300	0
317	20250227	135100	153774410	5300	5300	5300	5300	15
318	20250227	135000	153694910	5300	5300	5300	5300	17
319	20250227	134900	153604810	5300	5300	5300	5300	7
320	20250227	134800	153567710	5300	5300	5300	5300	0
321	20250227	134700	153567710	5300	5300	5300	5300	50
322	20250227	134600	153302710	5300	5300	5300	5290	881
323	20250227	134500	148637200	5300	5300	5300	5300	4
324	20250227	134400	148616000	5300	5310	5310	5300	2
325	20250227	134300	148605390	5300	5310	5310	5300	816
326	20250227	134200	144280570	5300	5310	5310	5300	166
327	20250227	134100	143400700	5310	5310	5310	5310	0
328	20250227	134000	143400700	5310	5310	5310	5310	1
329	20250227	133900	143395390	5310	5310	5310	5310	0
330	20250227	133800	143395390	5310	5310	5310	5310	4
331	20250227	133700	143374150	5310	5320	5320	5310	22
332	20250227	133600	143257310	5310	5310	5310	5310	0
333	20250227	133500	143257310	5310	5310	5310	5310	0
334	20250227	133400	143257310	5310	5300	5310	5300	6
335	20250227	133300	143225460	5310	5310	5310	5310	0
336	20250227	133200	143225460	5310	5310	5310	5310	1
337	20250227	133100	143220150	5310	5310	5310	5310	2
338	20250227	133000	143209530	5310	5310	5310	5310	9
339	20250227	132900	143161740	5320	5320	5320	5310	12
340	20250227	132800	143097910	5310	5310	5310	5310	1
341	20250227	132700	143092600	5310	5310	5310	5310	506
342	20250227	132600	140405740	5310	5310	5310	5310	0
343	20250227	132500	140405740	5310	5310	5310	5310	2
344	20250227	132400	140395120	5300	5300	5300	5300	15
345	20250227	132300	140315620	5310	5320	5320	5310	46
346	20250227	132200	140071310	5320	5320	5320	5320	0
347	20250227	132100	140071310	5320	5320	5320	5320	22
348	20250227	132000	139954270	5320	5320	5320	5320	0
349	20250227	131900	139954270	5320	5320	5320	5320	6
350	20250227	131800	139922350	5320	5320	5320	5320	200
351	20250227	131700	138858350	5320	5320	5320	5320	0
352	20250227	131600	138858350	5320	5320	5320	5320	20
353	20250227	131500	138751950	5320	5320	5320	5320	5
354	20250227	131400	138725350	5320	5320	5320	5320	0
355	20250227	131300	138725350	5320	5320	5320	5320	2
356	20250227	131200	138714710	5320	5320	5320	5320	0
357	20250227	131100	138714710	5320	5320	5320	5320	4
358	20250227	131000	138693430	5320	5320	5320	5320	0
359	20250227	130900	138693430	5320	5320	5320	5320	0
360	20250227	130800	138693430	5320	5320	5320	5320	0
361	20250227	130700	138693430	5320	5320	5320	5320	9
362	20250227	130600	138645550	5320	5320	5320	5320	0
363	20250227	130500	138645550	5320	5320	5320	5320	1
364	20250227	130400	138640230	5310	5330	5330	5310	1900
365	20250227	130300	128549730	5340	5340	5340	5340	0
366	20250227	130200	128549730	5340	5340	5340	5340	0
367	20250227	130100	128549730	5340	5340	5340	5340	4
368	20250227	130000	128528370	5340	5340	5340	5340	7
369	20250227	125900	128490990	5330	5330	5330	5330	0
370	20250227	125800	128490990	5330	5330	5330	5330	96
371	20250227	125700	127979310	5340	5340	5340	5340	0
372	20250227	125600	127979310	5340	5340	5340	5340	4
373	20250227	125500	127957950	5340	5340	5340	5340	2
374	20250227	125400	127947270	5330	5330	5330	5330	4
375	20250227	125300	127925950	5340	5340	5340	5340	0
376	20250227	125200	127925950	5340	5340	5340	5340	5
377	20250227	125100	127899250	5330	5330	5330	5330	0
378	20250227	125000	127899250	5330	5320	5330	5320	879
379	20250227	124900	123218890	5320	5320	5320	5320	2
380	20250227	124800	123208250	5320	5320	5320	5320	73
381	20250227	124700	122819890	5320	5320	5320	5320	0
382	20250227	124600	122819890	5320	5320	5320	5320	0
383	20250227	124500	122819890	5320	5320	5320	5320	0
384	20250227	124400	122819890	5320	5320	5320	5320	0
385	20250227	124300	122819890	5320	5320	5320	5320	2
386	20250227	124200	122809250	5310	5310	5310	5310	72
387	20250227	124100	122426930	5320	5320	5320	5320	5
388	20250227	124000	122400330	5320	5320	5320	5320	50
389	20250227	123900	122134330	5320	5320	5320	5320	10
390	20250227	123800	122081130	5320	5320	5320	5320	0
391	20250227	123700	122081130	5320	5320	5320	5320	6
392	20250227	123600	122049210	5320	5320	5320	5320	0
393	20250227	123500	122049210	5320	5320	5320	5320	2
394	20250227	123400	122038570	5320	5320	5320	5320	0
395	20250227	123300	122038570	5320	5320	5320	5320	15
396	20250227	123200	121958770	5320	5320	5320	5320	1
397	20250227	123100	121953450	5310	5320	5320	5310	50
398	20250227	123000	121687930	5310	5310	5310	5310	431
399	20250227	122900	119399320	5310	5310	5310	5310	4
400	20250227	122800	119378080	5310	5310	5310	5310	100
401	20250227	122700	118847080	5310	5310	5310	5310	0
402	20250227	122600	118847080	5310	5310	5310	5310	5
403	20250227	122500	118820530	5310	5310	5310	5300	2793
404	20250227	122400	104007150	5310	5320	5320	5310	379
405	20250227	122300	101994560	5320	5320	5320	5320	8
406	20250227	122200	101952000	5320	5320	5320	5320	106
407	20250227	122100	101388080	5320	5320	5320	5320	0
408	20250227	122000	101388080	5320	5320	5320	5320	0
409	20250227	121900	101388080	5320	5320	5320	5320	2
410	20250227	121800	101377440	5320	5320	5320	5320	23
411	20250227	121700	101255080	5320	5320	5320	5320	2
412	20250227	121600	101244440	5320	5320	5320	5320	390
413	20250227	121500	99169640	5320	5320	5320	5320	1010
414	20250227	121400	93796440	5320	5320	5320	5320	4
415	20250227	121300	93775160	5320	5320	5320	5320	7
416	20250227	121200	93737920	5320	5320	5320	5320	7
417	20250227	121100	93700680	5320	5320	5320	5320	0
418	20250227	121000	93700680	5320	5320	5320	5310	116
419	20250227	120900	93084660	5320	5320	5320	5320	502
420	20250227	120800	90414020	5310	5310	5310	5310	0
421	20250227	120700	90414020	5310	5320	5320	5310	77
422	20250227	120600	90005080	5320	5320	5330	5320	16
423	20250227	120500	89919950	5330	5330	5330	5330	8
424	20250227	120400	89877310	5330	5330	5330	5330	0
425	20250227	120300	89877310	5330	5330	5330	5330	8
426	20250227	120200	89834670	5330	5330	5330	5330	0
427	20250227	120100	89834670	5330	5330	5330	5330	2
428	20250227	120000	89824010	5330	5330	5330	5330	0
429	20250227	115900	89824010	5330	5330	5330	5330	5
430	20250227	115800	89797360	5330	5330	5330	5330	0
431	20250227	115700	89797360	5330	5330	5330	5330	15
432	20250227	115600	89717410	5330	5330	5330	5330	0
433	20250227	115500	89717410	5330	5330	5330	5330	6
434	20250227	115400	89685430	5330	5330	5330	5330	0
435	20250227	115300	89685430	5330	5330	5330	5330	0
436	20250227	115200	89685430	5330	5330	5330	5330	0
437	20250227	115100	89685430	5330	5330	5330	5330	5
438	20250227	115000	89658780	5330	5330	5330	5330	0
439	20250227	114900	89658780	5330	5330	5330	5330	1
440	20250227	114800	89653450	5310	5310	5310	5310	0
441	20250227	114700	89653450	5310	5320	5320	5310	1500
442	20250227	114600	81688340	5330	5330	5330	5330	1
443	20250227	114500	81683010	5320	5320	5320	5320	100
444	20250227	114400	81151010	5330	5330	5330	5330	5
445	20250227	114300	81124360	5330	5330	5330	5330	1
446	20250227	114200	81119030	5310	5310	5310	5310	0
447	20250227	114100	81119030	5310	5310	5310	5310	0
448	20250227	114000	81119030	5310	5330	5340	5310	3050
449	20250227	113900	64904090	5340	5340	5340	5340	0
450	20250227	113800	64904090	5340	5340	5340	5340	3
451	20250227	113700	64888070	5340	5340	5340	5340	2
452	20250227	113600	64877390	5340	5340	5340	5340	5
453	20250227	113500	64850690	5330	5330	5330	5330	0
454	20250227	113400	64850690	5330	5330	5330	5330	53
455	20250227	113300	64568200	5320	5340	5340	5320	86
456	20250227	113200	64110110	5340	5340	5340	5340	0
457	20250227	113100	64110110	5340	5340	5340	5340	4
458	20250227	113000	64088750	5340	5340	5340	5340	0
459	20250227	112900	64088750	5340	5340	5340	5340	5
460	20250227	112800	64062050	5340	5340	5340	5340	0
461	20250227	112700	64062050	5340	5340	5340	5340	2
462	20250227	112600	64051370	5340	5340	5340	5340	0
463	20250227	112500	64051370	5340	5340	5340	5340	7
464	20250227	112400	64013990	5340	5340	5340	5340	0
465	20250227	112300	64013990	5340	5340	5340	5340	0
466	20250227	112200	64013990	5340	5340	5340	5340	0
467	20250227	112100	64013990	5340	5340	5340	5340	4
468	20250227	112000	63992630	5340	5340	5340	5340	0
469	20250227	111900	63992630	5340	5340	5340	5340	2
470	20250227	111800	63981950	5340	5340	5340	5340	0
471	20250227	111700	63981950	5340	5340	5340	5340	5
472	20250227	111600	63955250	5340	5340	5340	5340	0
473	20250227	111500	63955250	5340	5340	5340	5340	0
474	20250227	111400	63955250	5340	5340	5340	5340	4
475	20250227	111300	63933890	5340	5340	5340	5320	3483
476	20250227	111200	45374710	5350	5350	5350	5350	0
477	20250227	111100	45374710	5350	5350	5350	5350	2
478	20250227	111000	45364010	5350	5350	5350	5350	5
479	20250227	110900	45337260	5350	5350	5350	5350	0
480	20250227	110800	45337260	5350	5350	5350	5350	2
481	20250227	110700	45326560	5350	5350	5350	5350	2
482	20250227	110600	45315860	5350	5350	5350	5350	4
483	20250227	110500	45294460	5350	5350	5350	5350	2
484	20250227	110400	45283760	5350	5350	5350	5350	0
485	20250227	110300	45283760	5350	5350	5350	5350	0
486	20250227	110200	45283760	5350	5350	5350	5350	5
487	20250227	110100	45257010	5350	5350	5350	5350	3
488	20250227	110000	45240960	5340	5340	5340	5340	0
489	20250227	105900	45240960	5340	5340	5340	5340	4
490	20250227	105800	45219600	5350	5350	5350	5350	4
491	20250227	105700	45198200	5340	5340	5340	5340	0
492	20250227	105600	45198200	5340	5350	5350	5340	81
493	20250227	105500	44765640	5350	5350	5350	5350	7
494	20250227	105400	44728190	5350	5350	5350	5350	0
495	20250227	105300	44728190	5350	5350	5350	5350	0
496	20250227	105200	44728190	5350	5350	5350	5350	0
497	20250227	105100	44728190	5350	5350	5350	5350	4
498	20250227	105000	44706790	5350	5350	5350	5350	0
499	20250227	104900	44706790	5350	5340	5350	5340	11
500	20250227	104800	44648030	5350	5350	5350	5350	0
501	20250227	104700	44648030	5350	5350	5350	5350	5
502	20250227	104600	44621280	5350	5350	5350	5350	0
503	20250227	104500	44621280	5350	5350	5350	5350	1
504	20250227	104400	44615930	5330	5330	5330	5330	0
505	20250227	104300	44615930	5330	5340	5340	5330	100
506	20250227	104200	44082870	5330	5330	5330	5330	30
507	20250227	104100	43922970	5330	5340	5340	5330	1503
508	20250227	104000	35899780	5350	5350	5350	5350	0
509	20250227	103900	35899780	5350	5350	5350	5350	4
510	20250227	103800	35878380	5350	5350	5350	5350	7
511	20250227	103700	35840930	5360	5360	5360	5360	2
512	20250227	103600	35830210	5350	5350	5350	5350	0
513	20250227	103500	35830210	5350	5350	5350	5350	202
514	20250227	103400	34749510	5360	5360	5360	5360	0
515	20250227	103300	34749510	5360	5360	5360	5360	1
516	20250227	103200	34744150	5350	5350	5350	5350	2
517	20250227	103100	34733450	5350	5360	5360	5350	1038
518	20250227	103000	29180110	5360	5360	5360	5360	0
519	20250227	102900	29180110	5360	5360	5360	5360	0
520	20250227	102800	29180110	5360	5360	5360	5360	7
521	20250227	102700	29142590	5360	5360	5360	5360	0
522	20250227	102600	29142590	5360	5360	5360	5360	82
523	20250227	102500	28703070	5360	5360	5360	5360	19
524	20250227	102400	28601230	5360	5360	5360	5360	193
525	20250227	102300	27566750	5360	5360	5360	5360	84
526	20250227	102200	27116510	5360	5360	5360	5360	0
527	20250227	102100	27116510	5360	5360	5360	5360	2
528	20250227	102000	27105790	5360	5360	5360	5360	5
529	20250227	101900	27078990	5360	5360	5360	5360	2
530	20250227	101800	27068270	5360	5360	5360	5360	2
531	20250227	101700	27057550	5360	5360	5360	5360	4
532	20250227	101600	27036110	5350	5350	5350	5350	0
533	20250227	101500	27036110	5350	5360	5360	5350	101
534	20250227	101400	26495750	5350	5350	5350	5350	0
535	20250227	101300	26495750	5350	5360	5360	5350	59
536	20250227	101200	26180030	5350	5350	5350	5350	1
537	20250227	101100	26174680	5350	5360	5360	5350	206
538	20250227	101000	25072570	5360	5360	5360	5360	0
539	20250227	100900	25072570	5360	5360	5360	5360	4
540	20250227	100800	25051130	5360	5360	5360	5360	2
541	20250227	100700	25040410	5360	5360	5360	5360	2
542	20250227	100600	25029690	5360	5360	5360	5360	127
543	20250227	100500	24348970	5360	5360	5360	5360	6
544	20250227	100400	24316810	5360	5350	5360	5350	2
545	20250227	100300	24306100	5360	5360	5360	5360	2
546	20250227	100200	24295380	5360	5360	5360	5360	0
547	20250227	100100	24295380	5360	5360	5360	5360	7
548	20250227	100000	24257860	5360	5360	5360	5360	3
549	20250227	095900	24241780	5360	5360	5360	5360	2
550	20250227	095800	24231060	5360	5360	5360	5360	4
551	20250227	095700	24209620	5360	5360	5360	5360	2
552	20250227	095600	24198900	5360	5360	5360	5360	0
553	20250227	095500	24198900	5360	5350	5360	5350	304
554	20250227	095400	22572480	5350	5350	5350	5350	15
555	20250227	095300	22492230	5350	5350	5350	5350	12
556	20250227	095200	22428030	5350	5350	5350	5350	1
557	20250227	095100	22422680	5350	5350	5350	5350	100
558	20250227	095000	21887680	5350	5340	5350	5340	490
559	20250227	094900	19271040	5340	5360	5360	5340	1835
560	20250227	094800	9454930	5360	5360	5360	5360	0
561	20250227	094700	9454930	5360	5360	5360	5360	2
562	20250227	094600	9444210	5360	5360	5360	5360	5
563	20250227	094500	9417410	5360	5360	5360	5360	3
564	20250227	094400	9401330	5350	5380	5380	5350	1143
565	20250227	094300	3274770	5380	5380	5380	5380	5
566	20250227	094200	3247870	5380	5380	5380	5380	23
567	20250227	094100	3124130	5380	5380	5380	5380	1
568	20250227	094000	3118750	5370	5370	5370	5370	2
569	20250227	093900	3108010	5380	5380	5380	5380	1
570	20250227	093800	3102630	5370	5370	5370	5370	0
571	20250227	093700	3102630	5370	5380	5380	5370	4
572	20250227	093600	3081130	5380	5380	5380	5380	1
573	20250227	093500	3075750	5370	5370	5370	5370	0
574	20250227	093400	3075750	5370	5380	5380	5370	2
575	20250227	093300	3065000	5370	5380	5380	5370	15
576	20250227	093200	2984430	5380	5380	5380	5380	0
577	20250227	093100	2984430	5380	5380	5380	5380	1
578	20250227	093000	2979050	5360	5380	5380	5360	3
579	20250227	092900	2962950	5380	5380	5380	5380	0
580	20250227	092800	2962950	5380	5380	5380	5380	0
581	20250227	092700	2962950	5380	5380	5380	5380	0
582	20250227	092600	2962950	5380	5380	5380	5380	0
583	20250227	092500	2962950	5380	5380	5380	5380	3
584	20250227	092400	2946810	5390	5390	5390	5390	1
585	20250227	092300	2941420	5380	5380	5380	5380	188
586	20250227	092200	1929980	5380	5380	5380	5380	0
587	20250227	092100	1929980	5380	5380	5380	5370	184
588	20250227	092000	941570	5390	5390	5390	5390	0
589	20250227	091900	941570	5390	5390	5390	5390	3
590	20250227	091800	925400	5390	5390	5390	5390	0
591	20250227	091700	925400	5390	5390	5390	5390	0
592	20250227	091600	925400	5390	5390	5390	5390	0
593	20250227	091500	925400	5390	5370	5390	5370	8
594	20250227	091400	882410	5390	5390	5390	5390	0
595	20250227	091300	882410	5390	5390	5390	5390	3
596	20250227	091200	866240	5390	5390	5390	5390	0
597	20250227	091100	866240	5390	5390	5390	5390	2
598	20250227	091000	855460	5390	5390	5390	5390	0
599	20250227	090900	855460	5390	5390	5390	5390	0
600	20250227	090800	855460	5390	5390	5390	5390	0
601	20250227	090700	855460	5390	5390	5390	5390	3
602	20250227	090600	839290	5390	5380	5390	5380	95
603	20250227	090500	328180	5380	5380	5380	5380	0
604	20250227	090400	328180	5380	5380	5380	5380	0
605	20250227	090300	328180	5380	5380	5380	5380	0
606	20250227	090200	328180	5380	5380	5380	5380	21
607	20250227	090100	215200	5380	5380	5380	5380	3
608	20250227	090000	199060	5380	5380	5380	5380	37