KissMeData/009900/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	185500	2088540790	9770	9770	9770	9770	3642
3	20250227	185400	2088540790	9770	9770	9770	9770	0
4	20250227	185300	2088540790	9770	9770	9770	9770	0
5	20250227	185200	2088540790	9770	9770	9770	9770	0
6	20250227	185100	2088540790	9770	9770	9770	9770	0
7	20250227	185000	2088540790	9770	9770	9770	9770	0
8	20250227	184900	2088540790	9770	9770	9770	9770	0
9	20250227	184800	2088540790	9770	9770	9770	9770	0
10	20250227	184700	2088540790	9770	9770	9770	9770	0
11	20250227	184600	2088540790	9770	9770	9770	9770	0
12	20250227	184500	2088540790	9770	9770	9770	9770	0
13	20250227	184400	2088540790	9770	9770	9770	9770	0
14	20250227	184300	2088540790	9770	9770	9770	9770	0
15	20250227	184200	2088540790	9770	9770	9770	9770	0
16	20250227	184100	2088540790	9770	9770	9770	9770	0
17	20250227	184000	2088540790	9770	9770	9770	9770	0
18	20250227	183900	2088540790	9770	9770	9770	9770	0
19	20250227	183800	2088540790	9770	9770	9770	9770	0
20	20250227	183700	2088540790	9770	9770	9770	9770	0
21	20250227	183600	2088540790	9770	9770	9770	9770	0
22	20250227	183500	2088540790	9770	9770	9770	9770	0
23	20250227	183400	2088540790	9770	9770	9770	9770	0
24	20250227	183300	2088540790	9770	9770	9770	9770	0
25	20250227	183200	2088540790	9770	9770	9770	9770	0
26	20250227	183100	2088540790	9770	9770	9770	9770	0
27	20250227	183000	2088540790	9770	9770	9770	9770	0
28	20250227	182900	2088540790	9770	9770	9770	9770	0
29	20250227	182800	2088540790	9770	9770	9770	9770	0
30	20250227	182700	2088540790	9770	9770	9770	9770	0
31	20250227	182600	2088540790	9770	9770	9770	9770	0
32	20250227	182500	2088540790	9770	9770	9770	9770	3642
33	20250227	182400	2088540790	9770	9770	9770	9770	0
34	20250227	182300	2088540790	9770	9770	9770	9770	0
35	20250227	182200	2088540790	9770	9770	9770	9770	0
36	20250227	182100	2088540790	9770	9770	9770	9770	0
37	20250227	182000	2088540790	9770	9770	9770	9770	0
38	20250227	181900	2088540790	9770	9770	9770	9770	0
39	20250227	181800	2088540790	9770	9770	9770	9770	0
40	20250227	181700	2088540790	9770	9770	9770	9770	0
41	20250227	181600	2088540790	9770	9770	9770	9770	0
42	20250227	181500	2088540790	9770	9770	9770	9770	0
43	20250227	181400	2088540790	9770	9770	9770	9770	0
44	20250227	181300	2088540790	9770	9770	9770	9770	0
45	20250227	181200	2088540790	9770	9770	9770	9770	0
46	20250227	181100	2088540790	9770	9770	9770	9770	0
47	20250227	181000	2088540790	9770	9770	9770	9770	0
48	20250227	180900	2088540790	9770	9770	9770	9770	0
49	20250227	180800	2088540790	9770	9770	9770	9770	0
50	20250227	180700	2088540790	9770	9770	9770	9770	0
51	20250227	180600	2088540790	9770	9770	9770	9770	0
52	20250227	180500	2088540790	9770	9770	9770	9770	0
53	20250227	180400	2088540790	9770	9770	9770	9770	0
54	20250227	180300	2088540790	9770	9770	9770	9770	0
55	20250227	180200	2088540790	9770	9770	9770	9770	0
56	20250227	180100	2088540790	9770	9770	9770	9770	0
57	20250227	180000	2088540790	9770	9770	9770	9770	0
58	20250227	175900	2088540790	9770	9770	9770	9770	0
59	20250227	175800	2088540790	9770	9770	9770	9770	0
60	20250227	175700	2088540790	9770	9770	9770	9770	0
61	20250227	175600	2088540790	9770	9770	9770	9770	0
62	20250227	175500	2088540790	9770	9770	9770	9770	3642
63	20250227	175400	2088540790	9770	9770	9770	9770	0
64	20250227	175300	2088540790	9770	9770	9770	9770	0
65	20250227	175200	2088540790	9770	9770	9770	9770	0
66	20250227	175100	2088540790	9770	9770	9770	9770	0
67	20250227	175000	2088540790	9770	9770	9770	9770	0
68	20250227	174900	2088540790	9770	9770	9770	9770	0
69	20250227	174800	2088540790	9770	9770	9770	9770	0
70	20250227	174700	2088540790	9770	9770	9770	9770	0
71	20250227	174600	2088540790	9770	9770	9770	9770	0
72	20250227	174500	2088540790	9770	9770	9770	9770	0
73	20250227	174400	2088540790	9770	9770	9770	9770	0
74	20250227	174300	2088540790	9770	9770	9770	9770	0
75	20250227	174200	2088540790	9770	9770	9770	9770	0
76	20250227	174100	2088540790	9770	9770	9770	9770	0
77	20250227	174000	2088540790	9770	9770	9770	9770	0
78	20250227	173900	2088540790	9770	9770	9770	9770	0
79	20250227	173800	2088540790	9770	9770	9770	9770	0
80	20250227	173700	2088540790	9770	9770	9770	9770	0
81	20250227	173600	2088540790	9770	9770	9770	9770	0
82	20250227	173500	2088540790	9770	9770	9770	9770	0
83	20250227	173400	2088540790	9770	9770	9770	9770	0
84	20250227	173300	2088540790	9770	9770	9770	9770	0
85	20250227	173200	2088540790	9770	9770	9770	9770	0
86	20250227	173100	2088540790	9770	9770	9770	9770	0
87	20250227	173000	2088540790	9770	9770	9770	9770	0
88	20250227	172900	2088540790	9770	9770	9770	9770	0
89	20250227	172800	2088540790	9770	9770	9770	9770	0
90	20250227	172700	2088540790	9770	9770	9770	9770	0
91	20250227	172600	2088540790	9770	9770	9770	9770	0
92	20250227	172500	2088540790	9770	9770	9770	9770	3642
93	20250227	172400	2088540790	9770	9770	9770	9770	0
94	20250227	172300	2088540790	9770	9770	9770	9770	0
95	20250227	172200	2088540790	9770	9770	9770	9770	0
96	20250227	172100	2088540790	9770	9770	9770	9770	0
97	20250227	172000	2088540790	9770	9770	9770	9770	0
98	20250227	171900	2088540790	9770	9770	9770	9770	0
99	20250227	171800	2088540790	9770	9770	9770	9770	0
100	20250227	171700	2088540790	9770	9770	9770	9770	0
101	20250227	171600	2088540790	9770	9770	9770	9770	0
102	20250227	171500	2088540790	9770	9770	9770	9770	0
103	20250227	171400	2088540790	9770	9770	9770	9770	0
104	20250227	171300	2088540790	9770	9770	9770	9770	0
105	20250227	171200	2088540790	9770	9770	9770	9770	0
106	20250227	171100	2088540790	9770	9770	9770	9770	0
107	20250227	171000	2088540790	9770	9770	9770	9770	0
108	20250227	170900	2088540790	9770	9770	9770	9770	0
109	20250227	170800	2088540790	9770	9770	9770	9770	0
110	20250227	170700	2088540790	9770	9770	9770	9770	0
111	20250227	170600	2088540790	9770	9770	9770	9770	0
112	20250227	170500	2088540790	9770	9770	9770	9770	0
113	20250227	170400	2088540790	9770	9770	9770	9770	0
114	20250227	170300	2088540790	9770	9770	9770	9770	0
115	20250227	170200	2088540790	9770	9770	9770	9770	0
116	20250227	170100	2088540790	9770	9770	9770	9770	0
117	20250227	170000	2088540790	9770	9770	9770	9770	0
118	20250227	165900	2088540790	9770	9770	9770	9770	0
119	20250227	165800	2088540790	9770	9770	9770	9770	0
120	20250227	165700	2088540790	9770	9770	9770	9770	0
121	20250227	165600	2088540790	9770	9770	9770	9770	0
122	20250227	165500	2088540790	9770	9770	9770	9770	3642
123	20250227	165400	2088540790	9770	9770	9770	9770	0
124	20250227	165300	2088540790	9770	9770	9770	9770	0
125	20250227	165200	2088540790	9770	9770	9770	9770	0
126	20250227	165100	2088540790	9770	9770	9770	9770	0
127	20250227	165000	2088540790	9770	9770	9770	9770	0
128	20250227	164900	2088540790	9770	9770	9770	9770	0
129	20250227	164800	2088540790	9770	9770	9770	9770	0
130	20250227	164700	2088540790	9770	9770	9770	9770	0
131	20250227	164600	2088540790	9770	9770	9770	9770	0
132	20250227	164500	2088540790	9770	9770	9770	9770	0
133	20250227	164400	2088540790	9770	9770	9770	9770	0
134	20250227	164300	2088540790	9770	9770	9770	9770	0
135	20250227	164200	2088540790	9770	9770	9770	9770	0
136	20250227	164100	2088540790	9770	9770	9770	9770	0
137	20250227	164000	2088540790	9770	9770	9770	9770	0
138	20250227	163900	2088540790	9770	9770	9770	9770	0
139	20250227	163800	2088540790	9770	9770	9770	9770	0
140	20250227	163700	2088540790	9770	9770	9770	9770	0
141	20250227	163600	2088540790	9770	9770	9770	9770	0
142	20250227	163500	2088540790	9770	9770	9770	9770	0
143	20250227	163400	2088540790	9770	9770	9770	9770	0
144	20250227	163300	2088540790	9770	9770	9770	9770	0
145	20250227	163200	2088540790	9770	9770	9770	9770	0
146	20250227	163100	2088540790	9770	9770	9770	9770	0
147	20250227	163000	2088540790	9770	9770	9770	9770	0
148	20250227	162900	2088540790	9770	9770	9770	9770	0
149	20250227	162800	2088540790	9770	9770	9770	9770	0
150	20250227	162700	2088540790	9770	9770	9770	9770	0
151	20250227	162600	2088540790	9770	9770	9770	9770	0
152	20250227	162500	2088540790	9770	9770	9770	9770	3642
153	20250227	162400	2088540790	9770	9770	9770	9770	0
154	20250227	162300	2088540790	9770	9770	9770	9770	0
155	20250227	162200	2088540790	9770	9770	9770	9770	0
156	20250227	162100	2088540790	9770	9770	9770	9770	0
157	20250227	162000	2088540790	9770	9770	9770	9770	0
158	20250227	161900	2088540790	9770	9770	9770	9770	0
159	20250227	161800	2088540790	9770	9770	9770	9770	0
160	20250227	161700	2088540790	9770	9770	9770	9770	0
161	20250227	161600	2088540790	9770	9770	9770	9770	0
162	20250227	161500	2088540790	9770	9770	9770	9770	0
163	20250227	161400	2088540790	9770	9770	9770	9770	0
164	20250227	161300	2088540790	9770	9770	9770	9770	0
165	20250227	161200	2088540790	9770	9770	9770	9770	0
166	20250227	161100	2088540790	9770	9770	9770	9770	0
167	20250227	161000	2088540790	9770	9770	9770	9770	0
168	20250227	160900	2088540790	9770	9770	9770	9770	0
169	20250227	160800	2088540790	9770	9770	9770	9770	0
170	20250227	160700	2088540790	9770	9770	9770	9770	0
171	20250227	160600	2088540790	9770	9770	9770	9770	0
172	20250227	160500	2088540790	9770	9770	9770	9770	0
173	20250227	160400	2088540790	9770	9770	9770	9770	0
174	20250227	160300	2088540790	9770	9770	9770	9770	0
175	20250227	160200	2088540790	9770	9770	9770	9770	0
176	20250227	160100	2088540790	9770	9770	9770	9770	0
177	20250227	160000	2088540790	9770	9770	9770	9770	0
178	20250227	155900	2088540790	9770	9770	9770	9770	0
179	20250227	155800	2088540790	9770	9770	9770	9770	0
180	20250227	155700	2088540790	9770	9770	9770	9770	0
181	20250227	155600	2088540790	9770	9770	9770	9770	0
182	20250227	155500	2088540790	9770	9770	9770	9770	3642
183	20250227	155400	2088540790	9770	9770	9770	9770	0
184	20250227	155300	2088540790	9770	9770	9770	9770	0
185	20250227	155200	2088540790	9770	9770	9770	9770	0
186	20250227	155100	2088540790	9770	9770	9770	9770	0
187	20250227	155000	2088540790	9770	9770	9770	9770	0
188	20250227	154900	2088540790	9770	9770	9770	9770	0
189	20250227	154800	2088540790	9770	9770	9770	9770	0
190	20250227	154700	2088540790	9770	9770	9770	9770	0
191	20250227	154600	2088540790	9770	9770	9770	9770	0
192	20250227	154500	2088540790	9770	9770	9770	9770	0
193	20250227	154400	2088540790	9770	9770	9770	9770	0
194	20250227	154300	2088540790	9770	9770	9770	9770	0
195	20250227	154200	2088540790	9770	9770	9770	9770	0
196	20250227	154100	2088540790	9770	9770	9770	9770	0
197	20250227	154000	2088540790	9770	9770	9770	9770	0
198	20250227	153900	2088540790	9770	9770	9770	9770	0
199	20250227	153800	2088540790	9770	9770	9770	9770	0
200	20250227	153700	2088540790	9770	9770	9770	9770	0
201	20250227	153600	2088540790	9770	9770	9770	9770	0
202	20250227	153500	2088540790	9770	9770	9770	9770	0
203	20250227	153400	2088540790	9770	9770	9770	9770	0
204	20250227	153300	2088540790	9770	9770	9770	9770	0
205	20250227	153200	2088540790	9770	9770	9770	9770	0
206	20250227	153100	2088540790	9770	9770	9770	9770	0
207	20250227	153000	2088540790	9770	9770	9770	9770	3642
208	20250227	152900	2052958450	9770	9770	9770	9770	0
209	20250227	152800	2052958450	9770	9770	9770	9770	0
210	20250227	152700	2052958450	9770	9770	9770	9770	0
211	20250227	152600	2052958450	9770	9770	9770	9770	0
212	20250227	152500	2052958450	9770	9770	9770	9770	0
213	20250227	152400	2052958450	9770	9770	9770	9770	0
214	20250227	152300	2052958450	9770	9770	9770	9770	0
215	20250227	152200	2052958450	9770	9770	9770	9770	0
216	20250227	152100	2052958450	9770	9770	9770	9770	0
217	20250227	152000	2052958450	9770	9770	9770	9770	0
218	20250227	151900	2052958450	9770	9770	9780	9770	277
219	20250227	151800	2050251500	9780	9770	9780	9770	212
220	20250227	151700	2048178250	9770	9780	9780	9770	24
221	20250227	151600	2047943540	9780	9770	9780	9770	204
222	20250227	151500	2045949590	9770	9760	9770	9760	1205
223	20250227	151400	2034179160	9770	9760	9770	9760	277
224	20250227	151300	2031472880	9760	9760	9770	9760	2544
225	20250227	151200	2006643360	9770	9760	9770	9760	1179
226	20250227	151100	1995135690	9760	9780	9780	9760	2990
227	20250227	151000	1965926320	9780	9780	9780	9770	1658
228	20250227	150900	1949727400	9780	9780	9780	9780	41
229	20250227	150800	1949326420	9780	9780	9780	9770	499
230	20250227	150700	1944450000	9780	9780	9780	9780	44
231	20250227	150600	1944019680	9780	9780	9780	9770	411
232	20250227	150500	1940003630	9780	9780	9780	9780	174
233	20250227	150400	1938301910	9780	9780	9780	9780	110
234	20250227	150300	1937226110	9780	9780	9780	9770	305
235	20250227	150200	1934245710	9780	9770	9780	9770	523
236	20250227	150100	1929133230	9770	9780	9780	9770	524
237	20250227	150000	1924013310	9780	9770	9780	9770	272
238	20250227	145900	1921353330	9780	9780	9780	9780	18
239	20250227	145800	1921177290	9780	9770	9780	9770	108
240	20250227	145700	1920121900	9780	9780	9780	9770	1560
241	20250227	145600	1904878560	9780	9790	9790	9770	2370
242	20250227	145500	1881706960	9790	9800	9800	9790	223
243	20250227	145400	1879523780	9800	9800	9800	9790	15
244	20250227	145300	1879376830	9790	9790	9790	9790	161
245	20250227	145200	1877800640	9780	9790	9790	9780	224
246	20250227	145100	1875609530	9780	9790	9790	9780	674
247	20250227	145000	1869017250	9780	9790	9790	9780	47
248	20250227	144900	1868557140	9790	9800	9800	9790	40
249	20250227	144800	1868165530	9790	9790	9790	9790	487
250	20250227	144700	1863397800	9790	9780	9790	9780	119
251	20250227	144600	1862233840	9790	9790	9790	9780	122
252	20250227	144500	1861039570	9790	9780	9790	9780	280
253	20250227	144400	1858298550	9790	9790	9790	9780	119
254	20250227	144300	1857133630	9790	9780	9790	9780	124
255	20250227	144200	1855920900	9790	9790	9790	9780	53
256	20250227	144100	1855402210	9790	9790	9790	9790	69
257	20250227	144000	1854726700	9780	9780	9780	9780	10
258	20250227	143900	1854628900	9780	9780	9790	9770	4617
259	20250227	143800	1809475930	9790	9790	9800	9790	140
260	20250227	143700	1808105240	9790	9790	9790	9790	78
261	20250227	143600	1807341620	9800	9790	9800	9790	84
262	20250227	143500	1806519160	9800	9790	9800	9790	102
263	20250227	143400	1805520450	9790	9790	9790	9790	115
264	20250227	143300	1804394600	9790	9800	9800	9780	317
265	20250227	143200	1801291450	9790	9800	9800	9790	409
266	20250227	143100	1797287250	9790	9790	9790	9780	205
267	20250227	143000	1795281340	9790	9790	9790	9780	158
268	20250227	142900	1793735020	9790	9790	9790	9790	78
269	20250227	142800	1792971400	9790	9790	9790	9780	1025
270	20250227	142700	1782936760	9790	9780	9790	9780	109
271	20250227	142600	1781869840	9790	9790	9790	9790	55
272	20250227	142500	1781331390	9790	9790	9790	9790	299
273	20250227	142400	1778404180	9790	9790	9790	9780	38
274	20250227	142300	1778032340	9780	9780	9790	9780	100
275	20250227	142200	1777054230	9780	9790	9790	9780	1553
276	20250227	142100	1761865040	9790	9790	9790	9790	55
277	20250227	142000	1761326590	9790	9780	9790	9780	123
278	20250227	141900	1760122710	9790	9790	9790	9780	194
279	20250227	141800	1758225060	9790	9780	9790	9780	466
280	20250227	141700	1753664730	9790	9790	9790	9790	332
281	20250227	141600	1750414450	9800	9800	9800	9790	63
282	20250227	141500	1749797160	9790	9800	9800	9790	58
283	20250227	141400	1749228940	9800	9800	9800	9790	74
284	20250227	141300	1748503790	9800	9790	9800	9790	167
285	20250227	141200	1746868840	9780	9790	9800	9780	361
286	20250227	141100	1743336780	9790	9800	9800	9790	267
287	20250227	141000	1740722840	9800	9790	9800	9790	164
288	20250227	140900	1739116860	9790	9790	9790	9790	20
289	20250227	140800	1738921060	9800	9790	9800	9780	238
290	20250227	140700	1736591010	9800	9800	9800	9800	10
291	20250227	140600	1736493010	9800	9800	9800	9790	43
292	20250227	140500	1736071930	9800	9790	9800	9790	236
293	20250227	140400	1733761400	9790	9790	9790	9780	696
294	20250227	140300	1726947570	9790	9790	9790	9780	1253
295	20250227	140200	1714692890	9790	9780	9790	9780	82
296	20250227	140100	1713890290	9790	9790	9790	9790	11
297	20250227	140000	1713782600	9780	9780	9790	9780	74
298	20250227	135900	1713058770	9790	9790	9790	9790	90
299	20250227	135800	1712177670	9790	9780	9790	9780	369
300	20250227	135700	1708567160	9780	9790	9790	9780	2297
301	20250227	135600	1686101480	9790	9800	9800	9790	969
302	20250227	135500	1676614900	9800	9800	9800	9790	130
303	20250227	135400	1675342070	9800	9800	9800	9790	92
304	20250227	135300	1674441200	9800	9800	9800	9790	34
305	20250227	135200	1674108180	9790	9800	9800	9790	141
306	20250227	135100	1672727480	9800	9790	9800	9790	29
307	20250227	135000	1672443520	9790	9800	9800	9790	772
308	20250227	134900	1664885330	9800	9800	9800	9800	85
309	20250227	134800	1664052330	9800	9790	9800	9790	331
310	20250227	134700	1660811820	9800	9800	9800	9790	20
311	20250227	134600	1660615880	9790	9800	9800	9790	59
312	20250227	134500	1660038060	9800	9800	9800	9800	15
313	20250227	134400	1659891060	9800	9790	9800	9790	391
314	20250227	134300	1656061960	9800	9790	9800	9790	39
315	20250227	134200	1655679940	9790	9800	9800	9790	471
316	20250227	134100	1651066680	9800	9790	9800	9790	113
317	20250227	134000	1649960320	9790	9800	9800	9790	194
318	20250227	133900	1648060720	9800	9800	9800	9790	311
319	20250227	133800	1645015720	9800	9790	9800	9790	62
320	20250227	133700	1644408640	9800	9790	9800	9790	854
321	20250227	133600	1636047830	9790	9800	9800	9790	260
322	20250227	133500	1633501830	9790	9800	9800	9790	1720
323	20250227	133400	1616661420	9800	9800	9800	9800	58
324	20250227	133300	1616093020	9800	9800	9800	9790	88
325	20250227	133200	1615231280	9790	9790	9800	9790	271
326	20250227	133100	1612576960	9790	9800	9800	9790	193
327	20250227	133000	1610685680	9790	9770	9790	9770	699
328	20250227	132900	1603849530	9780	9780	9780	9770	3878
329	20250227	132800	1565960430	9780	9820	9820	9770	11708
330	20250227	132700	1451224560	9810	9820	9820	9810	2198
331	20250227	132600	1429660600	9820	9830	9830	9820	1621
332	20250227	132500	1413742240	9820	9820	9830	9820	208
333	20250227	132400	1411699580	9820	9820	9830	9820	246
334	20250227	132300	1409283090	9820	9830	9830	9820	399
335	20250227	132200	1405363300	9830	9830	9830	9830	427
336	20250227	132100	1401165890	9830	9830	9830	9830	286
337	20250227	132000	1398354510	9820	9830	9830	9820	627
338	20250227	131900	1392197360	9830	9830	9830	9820	63
339	20250227	131800	1391578250	9830	9830	9830	9820	927
340	20250227	131700	1382474920	9830	9820	9830	9820	15
341	20250227	131600	1382327610	9820	9830	9830	9820	1137
342	20250227	131500	1371161060	9830	9820	9830	9820	251
343	20250227	131400	1368694110	9830	9820	9830	9820	345
344	20250227	131300	1365306190	9830	9840	9840	9830	2359
345	20250227	131200	1342117210	9830	9840	9840	9830	242
346	20250227	131100	1339736110	9840	9830	9840	9830	442
347	20250227	131000	1335389610	9830	9850	9850	9830	4762
348	20250227	130900	1288542160	9850	9850	9850	9850	107
349	20250227	130800	1287488210	9850	9850	9850	9850	136
350	20250227	130700	1286148610	9850	9850	9850	9850	910
351	20250227	130600	1277185110	9840	9840	9850	9840	1577
352	20250227	130500	1261652420	9850	9840	9850	9840	352
353	20250227	130400	1258188720	9850	9850	9850	9850	1
354	20250227	130300	1258178870	9840	9840	9850	9840	20
355	20250227	130200	1257982060	9850	9850	9850	9850	339
356	20250227	130100	1254642910	9850	9850	9850	9840	30
357	20250227	130000	1254347600	9850	9840	9850	9840	203
358	20250227	125900	1252349490	9850	9850	9850	9850	151
359	20250227	125800	1250862140	9850	9860	9860	9850	3630
360	20250227	125700	1215095840	9860	9860	9870	9860	28
361	20250227	125600	1214819750	9870	9860	9870	9860	52
362	20250227	125500	1214307020	9870	9870	9870	9870	332
363	20250227	125400	1211030180	9870	9870	9870	9870	306
364	20250227	125300	1208009960	9870	9870	9880	9870	166
365	20250227	125200	1206371410	9870	9880	9880	9870	11
366	20250227	125100	1206262830	9870	9870	9870	9870	24
367	20250227	125000	1206025950	9870	9870	9870	9870	24
368	20250227	124900	1205789070	9870	9880	9880	9870	5
369	20250227	124800	1205739680	9880	9870	9880	9870	26
370	20250227	124700	1205483050	9880	9880	9880	9880	1
371	20250227	124600	1205473170	9880	9880	9880	9880	0
372	20250227	124500	1205473170	9880	9870	9880	9870	25
373	20250227	124400	1205226410	9880	9880	9880	9880	0
374	20250227	124300	1205226410	9880	9860	9880	9860	1125
375	20250227	124200	1194122730	9870	9870	9870	9870	2
376	20250227	124100	1194102990	9860	9860	9860	9860	591
377	20250227	124000	1188275730	9870	9860	9870	9860	267
378	20250227	123900	1185643040	9860	9860	9860	9860	395
379	20250227	123800	1181748340	9860	9870	9870	9860	228
380	20250227	123700	1179500050	9870	9860	9870	9860	20
381	20250227	123600	1179302700	9860	9870	9870	9860	31
382	20250227	123500	1178996910	9870	9870	9870	9870	10
383	20250227	123400	1178898210	9860	9860	9860	9860	0
384	20250227	123300	1178898210	9860	9860	9860	9860	56
385	20250227	123200	1178346050	9870	9860	9870	9860	137
386	20250227	123100	1176994040	9870	9870	9870	9870	105
387	20250227	123000	1175957690	9870	9870	9870	9870	7
388	20250227	122900	1175888600	9860	9860	9860	9860	18
389	20250227	122800	1175711120	9860	9860	9860	9860	0
390	20250227	122700	1175711120	9860	9860	9860	9860	0
391	20250227	122600	1175711120	9860	9860	9860	9860	98
392	20250227	122500	1174744840	9860	9860	9870	9860	120
393	20250227	122400	1173561620	9870	9870	9870	9870	14
394	20250227	122300	1173423440	9860	9860	9860	9860	20
395	20250227	122200	1173226240	9870	9870	9870	9870	230
396	20250227	122100	1170956140	9870	9870	9870	9870	187
397	20250227	122000	1169110450	9870	9870	9870	9870	318
398	20250227	121900	1165971790	9870	9860	9870	9860	3756
399	20250227	121800	1128937620	9850	9860	9860	9850	903
400	20250227	121700	1120042890	9860	9860	9860	9860	13
401	20250227	121600	1119914710	9850	9850	9860	9850	1115
402	20250227	121500	1108931730	9850	9860	9860	9850	1938
403	20250227	121400	1089842170	9860	9890	9890	9850	10142
404	20250227	121300	989737760	9890	9890	9890	9890	173
405	20250227	121200	988026790	9890	9880	9890	9880	19
406	20250227	121100	987839060	9890	9890	9890	9890	58
407	20250227	121000	987265440	9890	9890	9890	9890	1034
408	20250227	120900	977039180	9890	9890	9890	9880	20
409	20250227	120800	976841560	9890	9890	9890	9890	11
410	20250227	120700	976732770	9890	9880	9890	9880	19
411	20250227	120600	976545040	9880	9890	9890	9880	64
412	20250227	120500	975912220	9890	9890	9890	9890	0
413	20250227	120400	975912220	9890	9880	9890	9880	60
414	20250227	120300	975319000	9880	9880	9890	9880	80
415	20250227	120200	974528480	9890	9890	9890	9890	0
416	20250227	120100	974528480	9890	9890	9890	9890	11
417	20250227	120000	974419690	9880	9880	9890	9880	162
418	20250227	115900	972817860	9890	9880	9890	9880	2
419	20250227	115800	972798090	9880	9890	9890	9880	29
420	20250227	115700	972511560	9890	9880	9890	9880	17
421	20250227	115600	972343440	9890	9880	9890	9880	9
422	20250227	115500	972254510	9890	9890	9890	9880	28
423	20250227	115400	971977850	9880	9880	9880	9880	68
424	20250227	115300	971306010	9890	9880	9890	9880	26
425	20250227	115200	971048970	9890	9890	9890	9890	1
426	20250227	115100	971039080	9880	9890	9890	9880	1228
427	20250227	115000	958894240	9890	9890	9890	9890	26
428	20250227	114900	958637100	9900	9900	9900	9900	0
429	20250227	114800	958637100	9900	9890	9900	9890	28
430	20250227	114700	958360170	9890	9890	9890	9890	0
431	20250227	114600	958360170	9890	9890	9890	9890	26
432	20250227	114500	958103030	9890	9900	9900	9890	944
433	20250227	114400	948762690	9900	9900	9900	9900	0
434	20250227	114300	948762690	9900	9900	9900	9890	98
435	20250227	114200	947792580	9890	9890	9890	9890	18
436	20250227	114100	947614560	9890	9900	9900	9890	9
437	20250227	114000	947525540	9890	9890	9890	9890	108
438	20250227	113900	946457420	9890	9880	9890	9880	358
439	20250227	113800	942917230	9880	9880	9880	9880	9
440	20250227	113700	942828310	9880	9880	9880	9880	92
441	20250227	113600	941919350	9880	9890	9890	9880	83
442	20250227	113500	941099300	9880	9880	9880	9880	126
443	20250227	113400	939854420	9880	9880	9880	9880	524
444	20250227	113300	934677300	9880	9880	9880	9880	127
445	20250227	113200	933422540	9880	9890	9890	9880	419
446	20250227	113100	929279140	9890	9900	9900	9890	21
447	20250227	113000	929071320	9900	9880	9900	9880	92
448	20250227	112900	928161040	9880	9880	9880	9880	0
449	20250227	112800	928161040	9880	9880	9880	9880	27
450	20250227	112700	927894280	9880	9900	9900	9880	991
451	20250227	112600	918103000	9890	9890	9900	9890	32
452	20250227	112500	917786460	9890	9890	9890	9890	158
453	20250227	112400	916223840	9890	9890	9890	9890	50
454	20250227	112300	915729340	9890	9900	9900	9890	127
455	20250227	112200	914472310	9900	9890	9900	9890	97
456	20250227	112100	913512860	9880	9880	9890	9880	229
457	20250227	112000	911248310	9880	9880	9880	9880	98
458	20250227	111900	910280070	9880	9880	9880	9880	22
459	20250227	111800	910062710	9880	9880	9880	9880	101
460	20250227	111700	909064830	9890	9880	9890	9880	19
461	20250227	111600	908877100	9880	9890	9890	9880	15
462	20250227	111500	908728830	9880	9880	9880	9880	8
463	20250227	111400	908649790	9880	9890	9890	9880	414
464	20250227	111300	904559460	9880	9880	9890	9880	125
465	20250227	111200	903323470	9890	9890	9890	9890	1
466	20250227	111100	903313580	9880	9880	9890	9880	25
467	20250227	111000	903066560	9880	9880	9880	9880	56
468	20250227	110900	902513280	9880	9880	9880	9880	477
469	20250227	110800	897800520	9880	9880	9880	9880	9
470	20250227	110700	897711600	9880	9880	9880	9880	0
471	20250227	110600	897711600	9880	9880	9880	9880	144
472	20250227	110500	896288880	9880	9880	9880	9880	8
473	20250227	110400	896209840	9890	9890	9890	9890	0
474	20250227	110300	896209840	9890	9880	9890	9880	110
475	20250227	110200	895122030	9880	9880	9880	9880	356
476	20250227	110100	891604750	9880	9890	9890	9880	866
477	20250227	110000	883048570	9880	9890	9890	9880	59
478	20250227	105900	882465150	9890	9890	9890	9890	27
479	20250227	105800	882198120	9880	9890	9890	9880	9
480	20250227	105700	882109190	9890	9890	9890	9890	51
481	20250227	105600	881604800	9880	9890	9890	9880	18
482	20250227	105500	881426860	9890	9900	9900	9890	110
483	20250227	105400	880338940	9900	9880	9900	9880	426
484	20250227	105300	876128550	9880	9890	9890	9880	35
485	20250227	105200	875782480	9890	9890	9890	9890	774
486	20250227	105100	868127620	9880	9880	9900	9880	90
487	20250227	105000	867237700	9880	9870	9880	9870	127
488	20250227	104900	865984200	9870	9880	9880	9870	854
489	20250227	104800	857555000	9880	9890	9890	9880	9
490	20250227	104700	857466070	9880	9880	9880	9880	933
491	20250227	104600	848248030	9880	9890	9890	9880	718
492	20250227	104500	841147090	9900	9890	9900	9890	352
493	20250227	104400	837662380	9900	9890	9900	9890	902
494	20250227	104300	828741590	9900	9900	9900	9890	11
495	20250227	104200	828632770	9890	9880	9890	9880	323
496	20250227	104100	825438380	9890	9890	9890	9880	19
497	20250227	104000	825250550	9890	9900	9900	9880	742
498	20250227	103900	817912260	9900	9900	9900	9900	120
499	20250227	103800	816724260	9900	9900	9900	9890	19
500	20250227	103700	816536310	9900	9910	9910	9900	1507
501	20250227	103600	801612740	9920	9920	9920	9920	2
502	20250227	103500	801592900	9920	9910	9920	9910	10
503	20250227	103400	801493790	9910	9910	9910	9910	0
504	20250227	103300	801493790	9910	9920	9920	9910	110
505	20250227	103200	800402680	9910	9910	9920	9910	52
506	20250227	103100	799887350	9920	9920	9920	9920	11
507	20250227	103000	799778230	9920	9920	9920	9910	16
508	20250227	102900	799619610	9920	9920	9920	9910	63
509	20250227	102800	798994660	9920	9920	9920	9910	15
510	20250227	102700	798845940	9920	9910	9920	9910	9
511	20250227	102600	798756740	9920	9920	9920	9920	132
512	20250227	102500	797447300	9920	9920	9920	9910	21
513	20250227	102400	797239110	9910	9910	9910	9910	1
514	20250227	102300	797229200	9910	9920	9920	9910	32
515	20250227	102200	796912050	9920	9930	9930	9910	16
516	20250227	102100	796753400	9920	9920	9920	9920	1
517	20250227	102000	796743480	9910	9920	9920	9910	162
518	20250227	101900	795138030	9910	9910	9910	9910	83
519	20250227	101800	794315500	9910	9920	9920	9910	473
520	20250227	101700	789627610	9920	9920	9920	9910	46
521	20250227	101600	789171370	9910	9920	9920	9910	28
522	20250227	101500	788893790	9920	9930	9930	9910	184
523	20250227	101400	787068080	9920	9920	9930	9920	58
524	20250227	101300	786492710	9930	9920	9930	9910	166
525	20250227	101200	784847450	9920	9920	9920	9920	5
526	20250227	101100	784797850	9920	9930	9930	9910	502
527	20250227	101000	779816500	9940	9940	9940	9930	18
528	20250227	100900	779637670	9940	9940	9940	9940	37
529	20250227	100800	779269890	9930	9950	9950	9930	444
530	20250227	100700	774856760	9950	9940	9950	9940	15
531	20250227	100600	774707590	9950	9950	9950	9950	75
532	20250227	100500	773961340	9950	9970	9970	9950	885
533	20250227	100400	765147340	9970	9960	9970	9960	76
534	20250227	100300	764390300	9970	9970	9970	9960	12
535	20250227	100200	764270760	9960	9960	9970	9960	165
536	20250227	100100	762626770	9970	9970	9970	9970	14
537	20250227	100000	762487190	9970	9970	9970	9960	519
538	20250227	095900	757313760	9970	9960	9970	9960	428
539	20250227	095800	753050580	9970	9970	9970	9970	3
540	20250227	095700	753020670	9970	9970	9970	9970	0
541	20250227	095600	753020670	9970	9970	9970	9970	0
542	20250227	095500	753020670	9970	9970	9970	9970	34
543	20250227	095400	752681690	9970	9970	9970	9970	21
544	20250227	095300	752472320	9960	9970	9970	9960	40
545	20250227	095200	752073560	9980	9980	9990	9970	1077
546	20250227	095100	741325380	9980	9950	9980	9940	2939
547	20250227	095000	712044970	9920	9950	9950	9920	2026
548	20250227	094900	691906400	9950	9940	9950	9930	2236
549	20250227	094800	669673110	9940	9940	9940	9940	0
550	20250227	094700	669673110	9940	9950	9950	9910	1236
551	20250227	094600	657406030	9950	9930	9950	9920	1992
552	20250227	094500	637632540	9950	9930	9950	9930	483
553	20250227	094400	632835540	9940	9930	9940	9930	443
554	20250227	094300	628436540	9940	9940	9940	9940	54
555	20250227	094200	627899780	9940	9940	9940	9940	36
556	20250227	094100	627541940	9940	9940	9940	9930	100
557	20250227	094000	626548330	9940	9950	9950	9940	16
558	20250227	093900	626389280	9950	9930	9950	9930	2091
559	20250227	093800	605591910	9940	9940	9940	9940	1
560	20250227	093700	605581970	9940	9940	9940	9940	0
561	20250227	093600	605581970	9940	9940	9950	9930	8838
562	20250227	093500	517732070	9950	9960	9960	9950	168
563	20250227	093400	516060410	9950	9950	9960	9950	463
564	20250227	093300	511453530	9950	9950	9960	9950	386
565	20250227	093200	507612770	9960	9950	9960	9940	3730
566	20250227	093100	470501240	9940	9950	9950	9940	402
567	20250227	093000	466505340	9940	9940	9940	9940	5591
568	20250227	092900	410930800	9950	9950	9950	9950	834
569	20250227	092800	402632500	9950	9940	9950	9940	165
570	20250227	092700	400990760	9950	9950	9950	9950	1
571	20250227	092600	400980810	9950	9960	9960	9950	471
572	20250227	092500	396293910	9950	9950	9950	9950	50
573	20250227	092400	395796410	9950	9950	9950	9940	60
574	20250227	092300	395199670	9960	9960	9960	9960	856
575	20250227	092200	386673910	9970	9940	9970	9940	1364
576	20250227	092100	373090700	9940	9950	9950	9940	1472
577	20250227	092000	358455190	9950	9950	9950	9940	12301
578	20250227	091900	236177050	9960	9960	9960	9960	302
579	20250227	091800	233169130	9960	9960	9960	9950	1630
580	20250227	091700	216934830	9950	9960	9960	9950	504
581	20250227	091600	211919050	9970	9950	9970	9940	1659
582	20250227	091500	195398400	9940	9940	9960	9940	839
583	20250227	091400	187050650	9940	9950	9950	9940	996
584	20250227	091300	177140460	9940	9930	9950	9930	1813
585	20250227	091200	159116260	9930	9900	9940	9900	2319
586	20250227	091100	136111100	9890	9890	9890	9890	678
587	20250227	091000	129405680	9890	9910	9910	9890	1412
588	20250227	090900	115439760	9900	9910	9910	9900	394
589	20250227	090800	111537220	9910	9900	9910	9890	1278
590	20250227	090700	98890480	9910	9910	9920	9910	898
591	20250227	090600	89988710	9920	9900	9930	9900	4711
592	20250227	090500	43349400	9900	9890	9900	9890	117
593	20250227	090400	42191120	9890	9890	9900	9890	448
594	20250227	090300	37759390	9880	9890	9890	9870	309
595	20250227	090200	34706670	9870	9870	9870	9860	602
596	20250227	090100	28765180	9870	9880	9890	9850	2353
597	20250227	090000	5560570	9890	9870	9890	9870	562