KissMeData/336680/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	212400	620745000	9790	9790	9790	9790	956
3	20250227	212300	620745000	9790	9790	9790	9790	0
4	20250227	212200	620745000	9790	9790	9790	9790	0
5	20250227	212100	620745000	9790	9790	9790	9790	0
6	20250227	212000	620745000	9790	9790	9790	9790	0
7	20250227	211900	620745000	9790	9790	9790	9790	0
8	20250227	211800	620745000	9790	9790	9790	9790	0
9	20250227	211700	620745000	9790	9790	9790	9790	0
10	20250227	211600	620745000	9790	9790	9790	9790	0
11	20250227	211500	620745000	9790	9790	9790	9790	0
12	20250227	211400	620745000	9790	9790	9790	9790	0
13	20250227	211300	620745000	9790	9790	9790	9790	0
14	20250227	211200	620745000	9790	9790	9790	9790	0
15	20250227	211100	620745000	9790	9790	9790	9790	0
16	20250227	211000	620745000	9790	9790	9790	9790	0
17	20250227	210900	620745000	9790	9790	9790	9790	0
18	20250227	210800	620745000	9790	9790	9790	9790	0
19	20250227	210700	620745000	9790	9790	9790	9790	0
20	20250227	210600	620745000	9790	9790	9790	9790	0
21	20250227	210500	620745000	9790	9790	9790	9790	0
22	20250227	210400	620745000	9790	9790	9790	9790	0
23	20250227	210300	620745000	9790	9790	9790	9790	0
24	20250227	210200	620745000	9790	9790	9790	9790	0
25	20250227	210100	620745000	9790	9790	9790	9790	0
26	20250227	210000	620745000	9790	9790	9790	9790	0
27	20250227	205900	620745000	9790	9790	9790	9790	0
28	20250227	205800	620745000	9790	9790	9790	9790	0
29	20250227	205700	620745000	9790	9790	9790	9790	0
30	20250227	205600	620745000	9790	9790	9790	9790	0
31	20250227	205500	620745000	9790	9790	9790	9790	0
32	20250227	205400	620745000	9790	9790	9790	9790	956
33	20250227	205300	620745000	9790	9790	9790	9790	0
34	20250227	205200	620745000	9790	9790	9790	9790	0
35	20250227	205100	620745000	9790	9790	9790	9790	0
36	20250227	205000	620745000	9790	9790	9790	9790	0
37	20250227	204900	620745000	9790	9790	9790	9790	0
38	20250227	204800	620745000	9790	9790	9790	9790	0
39	20250227	204700	620745000	9790	9790	9790	9790	0
40	20250227	204600	620745000	9790	9790	9790	9790	0
41	20250227	204500	620745000	9790	9790	9790	9790	0
42	20250227	204400	620745000	9790	9790	9790	9790	0
43	20250227	204300	620745000	9790	9790	9790	9790	0
44	20250227	204200	620745000	9790	9790	9790	9790	0
45	20250227	204100	620745000	9790	9790	9790	9790	0
46	20250227	204000	620745000	9790	9790	9790	9790	0
47	20250227	203900	620745000	9790	9790	9790	9790	0
48	20250227	203800	620745000	9790	9790	9790	9790	0
49	20250227	203700	620745000	9790	9790	9790	9790	0
50	20250227	203600	620745000	9790	9790	9790	9790	0
51	20250227	203500	620745000	9790	9790	9790	9790	0
52	20250227	203400	620745000	9790	9790	9790	9790	0
53	20250227	203300	620745000	9790	9790	9790	9790	0
54	20250227	203200	620745000	9790	9790	9790	9790	0
55	20250227	203100	620745000	9790	9790	9790	9790	0
56	20250227	203000	620745000	9790	9790	9790	9790	0
57	20250227	202900	620745000	9790	9790	9790	9790	0
58	20250227	202800	620745000	9790	9790	9790	9790	0
59	20250227	202700	620745000	9790	9790	9790	9790	0
60	20250227	202600	620745000	9790	9790	9790	9790	0
61	20250227	202500	620745000	9790	9790	9790	9790	0
62	20250227	202400	620745000	9790	9790	9790	9790	956
63	20250227	202300	620745000	9790	9790	9790	9790	0
64	20250227	202200	620745000	9790	9790	9790	9790	0
65	20250227	202100	620745000	9790	9790	9790	9790	0
66	20250227	202000	620745000	9790	9790	9790	9790	0
67	20250227	201900	620745000	9790	9790	9790	9790	0
68	20250227	201800	620745000	9790	9790	9790	9790	0
69	20250227	201700	620745000	9790	9790	9790	9790	0
70	20250227	201600	620745000	9790	9790	9790	9790	0
71	20250227	201500	620745000	9790	9790	9790	9790	0
72	20250227	201400	620745000	9790	9790	9790	9790	0
73	20250227	201300	620745000	9790	9790	9790	9790	0
74	20250227	201200	620745000	9790	9790	9790	9790	0
75	20250227	201100	620745000	9790	9790	9790	9790	0
76	20250227	201000	620745000	9790	9790	9790	9790	0
77	20250227	200900	620745000	9790	9790	9790	9790	0
78	20250227	200800	620745000	9790	9790	9790	9790	0
79	20250227	200700	620745000	9790	9790	9790	9790	0
80	20250227	200600	620745000	9790	9790	9790	9790	0
81	20250227	200500	620745000	9790	9790	9790	9790	0
82	20250227	200400	620745000	9790	9790	9790	9790	0
83	20250227	200300	620745000	9790	9790	9790	9790	0
84	20250227	200200	620745000	9790	9790	9790	9790	0
85	20250227	200100	620745000	9790	9790	9790	9790	0
86	20250227	200000	620745000	9790	9790	9790	9790	0
87	20250227	195900	620745000	9790	9790	9790	9790	0
88	20250227	195800	620745000	9790	9790	9790	9790	0
89	20250227	195700	620745000	9790	9790	9790	9790	0
90	20250227	195600	620745000	9790	9790	9790	9790	0
91	20250227	195500	620745000	9790	9790	9790	9790	0
92	20250227	195400	620745000	9790	9790	9790	9790	956
93	20250227	195300	620745000	9790	9790	9790	9790	0
94	20250227	195200	620745000	9790	9790	9790	9790	0
95	20250227	195100	620745000	9790	9790	9790	9790	0
96	20250227	195000	620745000	9790	9790	9790	9790	0
97	20250227	194900	620745000	9790	9790	9790	9790	0
98	20250227	194800	620745000	9790	9790	9790	9790	0
99	20250227	194700	620745000	9790	9790	9790	9790	0
100	20250227	194600	620745000	9790	9790	9790	9790	0
101	20250227	194500	620745000	9790	9790	9790	9790	0
102	20250227	194400	620745000	9790	9790	9790	9790	0
103	20250227	194300	620745000	9790	9790	9790	9790	0
104	20250227	194200	620745000	9790	9790	9790	9790	0
105	20250227	194100	620745000	9790	9790	9790	9790	0
106	20250227	194000	620745000	9790	9790	9790	9790	0
107	20250227	193900	620745000	9790	9790	9790	9790	0
108	20250227	193800	620745000	9790	9790	9790	9790	0
109	20250227	193700	620745000	9790	9790	9790	9790	0
110	20250227	193600	620745000	9790	9790	9790	9790	0
111	20250227	193500	620745000	9790	9790	9790	9790	0
112	20250227	193400	620745000	9790	9790	9790	9790	0
113	20250227	193300	620745000	9790	9790	9790	9790	0
114	20250227	193200	620745000	9790	9790	9790	9790	0
115	20250227	193100	620745000	9790	9790	9790	9790	0
116	20250227	193000	620745000	9790	9790	9790	9790	0
117	20250227	192900	620745000	9790	9790	9790	9790	0
118	20250227	192800	620745000	9790	9790	9790	9790	0
119	20250227	192700	620745000	9790	9790	9790	9790	0
120	20250227	192600	620745000	9790	9790	9790	9790	0
121	20250227	192500	620745000	9790	9790	9790	9790	0
122	20250227	192400	620745000	9790	9790	9790	9790	956
123	20250227	192300	620745000	9790	9790	9790	9790	0
124	20250227	192200	620745000	9790	9790	9790	9790	0
125	20250227	192100	620745000	9790	9790	9790	9790	0
126	20250227	192000	620745000	9790	9790	9790	9790	0
127	20250227	191900	620745000	9790	9790	9790	9790	0
128	20250227	191800	620745000	9790	9790	9790	9790	0
129	20250227	191700	620745000	9790	9790	9790	9790	0
130	20250227	191600	620745000	9790	9790	9790	9790	0
131	20250227	191500	620745000	9790	9790	9790	9790	0
132	20250227	191400	620745000	9790	9790	9790	9790	0
133	20250227	191300	620745000	9790	9790	9790	9790	0
134	20250227	191200	620745000	9790	9790	9790	9790	0
135	20250227	191100	620745000	9790	9790	9790	9790	0
136	20250227	191000	620745000	9790	9790	9790	9790	0
137	20250227	190900	620745000	9790	9790	9790	9790	0
138	20250227	190800	620745000	9790	9790	9790	9790	0
139	20250227	190700	620745000	9790	9790	9790	9790	0
140	20250227	190600	620745000	9790	9790	9790	9790	0
141	20250227	190500	620745000	9790	9790	9790	9790	0
142	20250227	190400	620745000	9790	9790	9790	9790	0
143	20250227	190300	620745000	9790	9790	9790	9790	0
144	20250227	190200	620745000	9790	9790	9790	9790	0
145	20250227	190100	620745000	9790	9790	9790	9790	0
146	20250227	190000	620745000	9790	9790	9790	9790	0
147	20250227	185900	620745000	9790	9790	9790	9790	0
148	20250227	185800	620745000	9790	9790	9790	9790	0
149	20250227	185700	620745000	9790	9790	9790	9790	0
150	20250227	185600	620745000	9790	9790	9790	9790	0
151	20250227	185500	620745000	9790	9790	9790	9790	0
152	20250227	185400	620745000	9790	9790	9790	9790	956
153	20250227	185300	620745000	9790	9790	9790	9790	0
154	20250227	185200	620745000	9790	9790	9790	9790	0
155	20250227	185100	620745000	9790	9790	9790	9790	0
156	20250227	185000	620745000	9790	9790	9790	9790	0
157	20250227	184900	620745000	9790	9790	9790	9790	0
158	20250227	184800	620745000	9790	9790	9790	9790	0
159	20250227	184700	620745000	9790	9790	9790	9790	0
160	20250227	184600	620745000	9790	9790	9790	9790	0
161	20250227	184500	620745000	9790	9790	9790	9790	0
162	20250227	184400	620745000	9790	9790	9790	9790	0
163	20250227	184300	620745000	9790	9790	9790	9790	0
164	20250227	184200	620745000	9790	9790	9790	9790	0
165	20250227	184100	620745000	9790	9790	9790	9790	0
166	20250227	184000	620745000	9790	9790	9790	9790	0
167	20250227	183900	620745000	9790	9790	9790	9790	0
168	20250227	183800	620745000	9790	9790	9790	9790	0
169	20250227	183700	620745000	9790	9790	9790	9790	0
170	20250227	183600	620745000	9790	9790	9790	9790	0
171	20250227	183500	620745000	9790	9790	9790	9790	0
172	20250227	183400	620745000	9790	9790	9790	9790	0
173	20250227	183300	620745000	9790	9790	9790	9790	0
174	20250227	183200	620745000	9790	9790	9790	9790	0
175	20250227	183100	620745000	9790	9790	9790	9790	0
176	20250227	183000	620745000	9790	9790	9790	9790	0
177	20250227	182900	620745000	9790	9790	9790	9790	0
178	20250227	182800	620745000	9790	9790	9790	9790	0
179	20250227	182700	620745000	9790	9790	9790	9790	0
180	20250227	182600	620745000	9790	9790	9790	9790	0
181	20250227	182500	620745000	9790	9790	9790	9790	0
182	20250227	182400	620745000	9790	9790	9790	9790	956
183	20250227	182300	620745000	9790	9790	9790	9790	0
184	20250227	182200	620745000	9790	9790	9790	9790	0
185	20250227	182100	620745000	9790	9790	9790	9790	0
186	20250227	182000	620745000	9790	9790	9790	9790	0
187	20250227	181900	620745000	9790	9790	9790	9790	0
188	20250227	181800	620745000	9790	9790	9790	9790	0
189	20250227	181700	620745000	9790	9790	9790	9790	0
190	20250227	181600	620745000	9790	9790	9790	9790	0
191	20250227	181500	620745000	9790	9790	9790	9790	0
192	20250227	181400	620745000	9790	9790	9790	9790	0
193	20250227	181300	620745000	9790	9790	9790	9790	0
194	20250227	181200	620745000	9790	9790	9790	9790	0
195	20250227	181100	620745000	9790	9790	9790	9790	0
196	20250227	181000	620745000	9790	9790	9790	9790	0
197	20250227	180900	620745000	9790	9790	9790	9790	0
198	20250227	180800	620745000	9790	9790	9790	9790	0
199	20250227	180700	620745000	9790	9790	9790	9790	0
200	20250227	180600	620745000	9790	9790	9790	9790	0
201	20250227	180500	620745000	9790	9790	9790	9790	0
202	20250227	180400	620745000	9790	9790	9790	9790	0
203	20250227	180300	620745000	9790	9790	9790	9790	0
204	20250227	180200	620745000	9790	9790	9790	9790	0
205	20250227	180100	620745000	9790	9790	9790	9790	0
206	20250227	180000	620745000	9790	9790	9790	9790	0
207	20250227	175900	620745000	9790	9790	9790	9790	0
208	20250227	175800	620745000	9790	9790	9790	9790	0
209	20250227	175700	620745000	9790	9790	9790	9790	0
210	20250227	175600	620745000	9790	9790	9790	9790	0
211	20250227	175500	620745000	9790	9790	9790	9790	0
212	20250227	175400	620745000	9790	9790	9790	9790	956
213	20250227	175300	620745000	9790	9790	9790	9790	0
214	20250227	175200	620745000	9790	9790	9790	9790	0
215	20250227	175100	620745000	9790	9790	9790	9790	0
216	20250227	175000	620745000	9790	9790	9790	9790	0
217	20250227	174900	620745000	9790	9790	9790	9790	0
218	20250227	174800	620745000	9790	9790	9790	9790	0
219	20250227	174700	620745000	9790	9790	9790	9790	0
220	20250227	174600	620745000	9790	9790	9790	9790	0
221	20250227	174500	620745000	9790	9790	9790	9790	0
222	20250227	174400	620745000	9790	9790	9790	9790	0
223	20250227	174300	620745000	9790	9790	9790	9790	0
224	20250227	174200	620745000	9790	9790	9790	9790	0
225	20250227	174100	620745000	9790	9790	9790	9790	0
226	20250227	174000	620745000	9790	9790	9790	9790	0
227	20250227	173900	620745000	9790	9790	9790	9790	0
228	20250227	173800	620745000	9790	9790	9790	9790	0
229	20250227	173700	620745000	9790	9790	9790	9790	0
230	20250227	173600	620745000	9790	9790	9790	9790	0
231	20250227	173500	620745000	9790	9790	9790	9790	0
232	20250227	173400	620745000	9790	9790	9790	9790	0
233	20250227	173300	620745000	9790	9790	9790	9790	0
234	20250227	173200	620745000	9790	9790	9790	9790	0
235	20250227	173100	620745000	9790	9790	9790	9790	0
236	20250227	173000	620745000	9790	9790	9790	9790	0
237	20250227	172900	620745000	9790	9790	9790	9790	0
238	20250227	172800	620745000	9790	9790	9790	9790	0
239	20250227	172700	620745000	9790	9790	9790	9790	0
240	20250227	172600	620745000	9790	9790	9790	9790	0
241	20250227	172500	620745000	9790	9790	9790	9790	0
242	20250227	172400	620745000	9790	9790	9790	9790	956
243	20250227	172300	620745000	9790	9790	9790	9790	0
244	20250227	172200	620745000	9790	9790	9790	9790	0
245	20250227	172100	620745000	9790	9790	9790	9790	0
246	20250227	172000	620745000	9790	9790	9790	9790	0
247	20250227	171900	620745000	9790	9790	9790	9790	0
248	20250227	171800	620745000	9790	9790	9790	9790	0
249	20250227	171700	620745000	9790	9790	9790	9790	0
250	20250227	171600	620745000	9790	9790	9790	9790	0
251	20250227	171500	620745000	9790	9790	9790	9790	0
252	20250227	171400	620745000	9790	9790	9790	9790	0
253	20250227	171300	620745000	9790	9790	9790	9790	0
254	20250227	171200	620745000	9790	9790	9790	9790	0
255	20250227	171100	620745000	9790	9790	9790	9790	0
256	20250227	171000	620745000	9790	9790	9790	9790	0
257	20250227	170900	620745000	9790	9790	9790	9790	0
258	20250227	170800	620745000	9790	9790	9790	9790	0
259	20250227	170700	620745000	9790	9790	9790	9790	0
260	20250227	170600	620745000	9790	9790	9790	9790	0
261	20250227	170500	620745000	9790	9790	9790	9790	0
262	20250227	170400	620745000	9790	9790	9790	9790	0
263	20250227	170300	620745000	9790	9790	9790	9790	0
264	20250227	170200	620745000	9790	9790	9790	9790	0
265	20250227	170100	620745000	9790	9790	9790	9790	0
266	20250227	170000	620745000	9790	9790	9790	9790	0
267	20250227	165900	620745000	9790	9790	9790	9790	0
268	20250227	165800	620745000	9790	9790	9790	9790	0
269	20250227	165700	620745000	9790	9790	9790	9790	0
270	20250227	165600	620745000	9790	9790	9790	9790	0
271	20250227	165500	620745000	9790	9790	9790	9790	0
272	20250227	165400	620745000	9790	9790	9790	9790	956
273	20250227	165300	620745000	9790	9790	9790	9790	0
274	20250227	165200	620745000	9790	9790	9790	9790	0
275	20250227	165100	620745000	9790	9790	9790	9790	0
276	20250227	165000	620745000	9790	9790	9790	9790	0
277	20250227	164900	620745000	9790	9790	9790	9790	0
278	20250227	164800	620745000	9790	9790	9790	9790	0
279	20250227	164700	620745000	9790	9790	9790	9790	0
280	20250227	164600	620745000	9790	9790	9790	9790	0
281	20250227	164500	620745000	9790	9790	9790	9790	0
282	20250227	164400	620745000	9790	9790	9790	9790	0
283	20250227	164300	620745000	9790	9790	9790	9790	0
284	20250227	164200	620745000	9790	9790	9790	9790	0
285	20250227	164100	620745000	9790	9790	9790	9790	0
286	20250227	164000	620745000	9790	9790	9790	9790	0
287	20250227	163900	620745000	9790	9790	9790	9790	0
288	20250227	163800	620745000	9790	9790	9790	9790	0
289	20250227	163700	620745000	9790	9790	9790	9790	0
290	20250227	163600	620745000	9790	9790	9790	9790	0
291	20250227	163500	620745000	9790	9790	9790	9790	0
292	20250227	163400	620745000	9790	9790	9790	9790	0
293	20250227	163300	620745000	9790	9790	9790	9790	0
294	20250227	163200	620745000	9790	9790	9790	9790	0
295	20250227	163100	620745000	9790	9790	9790	9790	0
296	20250227	163000	620745000	9790	9790	9790	9790	0
297	20250227	162900	620745000	9790	9790	9790	9790	0
298	20250227	162800	620745000	9790	9790	9790	9790	0
299	20250227	162700	620745000	9790	9790	9790	9790	0
300	20250227	162600	620745000	9790	9790	9790	9790	0
301	20250227	162500	620745000	9790	9790	9790	9790	0
302	20250227	162400	620745000	9790	9790	9790	9790	956
303	20250227	162300	620745000	9790	9790	9790	9790	0
304	20250227	162200	620745000	9790	9790	9790	9790	0
305	20250227	162100	620745000	9790	9790	9790	9790	0
306	20250227	162000	620745000	9790	9790	9790	9790	0
307	20250227	161900	620745000	9790	9790	9790	9790	0
308	20250227	161800	620745000	9790	9790	9790	9790	0
309	20250227	161700	620745000	9790	9790	9790	9790	0
310	20250227	161600	620745000	9790	9790	9790	9790	0
311	20250227	161500	620745000	9790	9790	9790	9790	0
312	20250227	161400	620745000	9790	9790	9790	9790	0
313	20250227	161300	620745000	9790	9790	9790	9790	0
314	20250227	161200	620745000	9790	9790	9790	9790	0
315	20250227	161100	620745000	9790	9790	9790	9790	0
316	20250227	161000	620745000	9790	9790	9790	9790	0
317	20250227	160900	620745000	9790	9790	9790	9790	0
318	20250227	160800	620745000	9790	9790	9790	9790	0
319	20250227	160700	620745000	9790	9790	9790	9790	0
320	20250227	160600	620745000	9790	9790	9790	9790	0
321	20250227	160500	620745000	9790	9790	9790	9790	0
322	20250227	160400	620745000	9790	9790	9790	9790	0
323	20250227	160300	620745000	9790	9790	9790	9790	0
324	20250227	160200	620745000	9790	9790	9790	9790	0
325	20250227	160100	620745000	9790	9790	9790	9790	0
326	20250227	160000	620745000	9790	9790	9790	9790	0
327	20250227	155900	620745000	9790	9790	9790	9790	0
328	20250227	155800	620745000	9790	9790	9790	9790	0
329	20250227	155700	620745000	9790	9790	9790	9790	0
330	20250227	155600	620745000	9790	9790	9790	9790	0
331	20250227	155500	620745000	9790	9790	9790	9790	0
332	20250227	155400	620745000	9790	9790	9790	9790	956
333	20250227	155300	620745000	9790	9790	9790	9790	0
334	20250227	155200	620745000	9790	9790	9790	9790	0
335	20250227	155100	620745000	9790	9790	9790	9790	0
336	20250227	155000	620745000	9790	9790	9790	9790	0
337	20250227	154900	620745000	9790	9790	9790	9790	0
338	20250227	154800	620745000	9790	9790	9790	9790	0
339	20250227	154700	620745000	9790	9790	9790	9790	0
340	20250227	154600	620745000	9790	9790	9790	9790	0
341	20250227	154500	620745000	9790	9790	9790	9790	0
342	20250227	154400	620745000	9790	9790	9790	9790	0
343	20250227	154300	620745000	9790	9790	9790	9790	0
344	20250227	154200	620745000	9790	9790	9790	9790	0
345	20250227	154100	620745000	9790	9790	9790	9790	0
346	20250227	154000	620745000	9790	9790	9790	9790	0
347	20250227	153900	620745000	9790	9790	9790	9790	0
348	20250227	153800	620745000	9790	9790	9790	9790	0
349	20250227	153700	620745000	9790	9790	9790	9790	0
350	20250227	153600	620745000	9790	9790	9790	9790	0
351	20250227	153500	620745000	9790	9790	9790	9790	0
352	20250227	153400	620745000	9790	9790	9790	9790	0
353	20250227	153300	620745000	9790	9790	9790	9790	0
354	20250227	153200	620745000	9790	9790	9790	9790	0
355	20250227	153100	620745000	9790	9790	9790	9790	0
356	20250227	153000	620745000	9790	9790	9790	9790	956
357	20250227	152900	611385760	9820	9820	9820	9820	0
358	20250227	152800	611385760	9820	9820	9820	9820	0
359	20250227	152700	611385760	9820	9820	9820	9820	0
360	20250227	152600	611385760	9820	9820	9820	9820	0
361	20250227	152500	611385760	9820	9820	9820	9820	0
362	20250227	152400	611385760	9820	9820	9820	9820	0
363	20250227	152300	611385760	9820	9820	9820	9820	0
364	20250227	152200	611385760	9820	9820	9820	9820	0
365	20250227	152100	611385760	9820	9820	9820	9820	0
366	20250227	152000	611385760	9820	9820	9820	9820	0
367	20250227	151900	611385760	9820	9820	9820	9780	111
368	20250227	151800	610296820	9820	9810	9820	9770	805
369	20250227	151700	602420800	9790	9820	9820	9790	117
370	20250227	151600	601274950	9820	9800	9820	9800	281
371	20250227	151500	598520930	9800	9820	9820	9800	98
372	20250227	151400	597560330	9820	9820	9820	9810	43
373	20250227	151300	597138230	9810	9820	9820	9810	24
374	20250227	151200	596902570	9810	9820	9820	9810	36
375	20250227	151100	596549200	9820	9820	9820	9810	26
376	20250227	151000	596293920	9810	9810	9830	9800	100
377	20250227	150900	595313130	9810	9810	9810	9800	188
378	20250227	150800	593469950	9810	9810	9810	9800	84
379	20250227	150700	592646270	9810	9810	9810	9800	54
380	20250227	150600	592116660	9810	9810	9810	9800	55
381	20250227	150500	591577380	9810	9830	9830	9810	277
382	20250227	150400	588859700	9830	9830	9830	9830	25
383	20250227	150300	588613950	9830	9830	9830	9830	25
384	20250227	150200	588368200	9830	9830	9830	9820	19
385	20250227	150100	588181500	9830	9840	9840	9810	58
386	20250227	150000	587611810	9830	9820	9840	9820	45
387	20250227	145900	587169580	9820	9840	9840	9820	65
388	20250227	145800	586531200	9840	9830	9840	9830	31
389	20250227	145700	586226220	9840	9840	9840	9840	24
390	20250227	145600	585990060	9840	9840	9840	9830	25
391	20250227	145500	585744070	9840	9840	9840	9840	21
392	20250227	145400	585537430	9810	9850	9850	9810	34
393	20250227	145300	585202760	9850	9840	9850	9840	12
394	20250227	145200	585084660	9850	9850	9850	9840	27
395	20250227	145100	584818900	9840	9840	9850	9840	18
396	20250227	145000	584641710	9850	9850	9850	9840	26
397	20250227	144900	584385620	9840	9850	9850	9810	527
398	20250227	144800	579214660	9850	9850	9850	9840	22
399	20250227	144700	578998130	9840	9850	9850	9840	26
400	20250227	144600	578742080	9840	9840	9850	9840	23
401	20250227	144500	578515650	9850	9840	9850	9830	67
402	20250227	144400	577856620	9850	9850	9850	9820	531
403	20250227	144300	572641520	9840	9840	9850	9840	43
404	20250227	144200	572218290	9850	9830	9850	9830	18
405	20250227	144100	572041120	9850	9830	9850	9830	35
406	20250227	144000	571696660	9840	9850	9850	9840	9
407	20250227	143900	571608030	9840	9830	9850	9830	8
408	20250227	143800	571529290	9830	9850	9850	9830	67
409	20250227	143700	570870520	9850	9840	9850	9840	12
410	20250227	143600	570752380	9850	9850	9850	9830	91
411	20250227	143500	569857530	9840	9850	9850	9840	64
412	20250227	143400	569227150	9840	9830	9840	9830	16
413	20250227	143300	569069720	9830	9810	9830	9810	15
414	20250227	143200	568922360	9830	9830	9830	9830	16
415	20250227	143100	568765080	9830	9830	9830	9820	10
416	20250227	143000	568666810	9830	9820	9830	9820	7
417	20250227	142900	568598040	9830	9820	9830	9820	10
418	20250227	142800	568499770	9830	9820	9830	9810	11
419	20250227	142700	568391700	9830	9830	9830	9820	13
420	20250227	142600	568263940	9830	9830	9830	9830	0
421	20250227	142500	568263940	9830	9810	9830	9810	110
422	20250227	142400	567184820	9810	9810	9810	9810	0
423	20250227	142300	567184820	9810	9820	9820	9810	8
424	20250227	142200	567106270	9820	9820	9820	9820	0
425	20250227	142100	567106270	9820	9820	9820	9820	50
426	20250227	142000	566615270	9810	9810	9810	9810	103
427	20250227	141900	565604840	9810	9810	9810	9810	0
428	20250227	141800	565604840	9810	9800	9810	9800	155
429	20250227	141700	564085830	9790	9790	9790	9790	0
430	20250227	141600	564085830	9790	9790	9790	9790	1
431	20250227	141500	564076040	9800	9800	9800	9800	335
432	20250227	141400	560793040	9810	9820	9820	9810	225
433	20250227	141300	558585290	9820	9820	9820	9820	0
434	20250227	141200	558585290	9820	9820	9820	9820	0
435	20250227	141100	558585290	9820	9820	9820	9820	0
436	20250227	141000	558585290	9820	9820	9820	9820	17
437	20250227	140900	558418350	9840	9840	9840	9840	1
438	20250227	140800	558408510	9830	9830	9830	9830	0
439	20250227	140700	558408510	9830	9830	9830	9830	0
440	20250227	140600	558408510	9830	9830	9830	9830	0
441	20250227	140500	558408510	9830	9830	9830	9830	0
442	20250227	140400	558408510	9830	9830	9830	9830	6
443	20250227	140300	558349530	9850	9850	9850	9850	0
444	20250227	140200	558349530	9850	9850	9850	9850	0
445	20250227	140100	558349530	9850	9850	9850	9850	1
446	20250227	140000	558339680	9850	9850	9850	9850	11
447	20250227	135900	558231330	9850	9850	9850	9850	0
448	20250227	135800	558231330	9850	9850	9850	9850	5
449	20250227	135700	558182080	9850	9840	9850	9840	65
450	20250227	135600	557542430	9840	9840	9840	9840	45
451	20250227	135500	557099630	9840	9830	9840	9830	66
452	20250227	135400	556450800	9840	9840	9840	9840	9
453	20250227	135300	556362240	9840	9840	9840	9840	5
454	20250227	135200	556313040	9850	9850	9850	9850	105
455	20250227	135100	555278790	9840	9830	9840	9810	105
456	20250227	135000	554248330	9840	9840	9840	9840	6
457	20250227	134900	554189290	9850	9850	9850	9850	15
458	20250227	134800	554041540	9850	9840	9850	9840	25
459	20250227	134700	553795490	9840	9840	9840	9840	5
460	20250227	134600	553746290	9840	9840	9840	9840	6
461	20250227	134500	553687250	9840	9840	9840	9840	10
462	20250227	134400	553588850	9840	9840	9840	9840	5
463	20250227	134300	553539650	9840	9840	9840	9840	6
464	20250227	134200	553480610	9850	9850	9850	9850	5
465	20250227	134100	553431360	9850	9850	9850	9850	5
466	20250227	134000	553382110	9850	9850	9850	9850	5
467	20250227	133900	553332860	9850	9840	9850	9840	7
468	20250227	133800	553263920	9840	9810	9840	9810	7
469	20250227	133700	553195100	9800	9810	9850	9800	157
470	20250227	133600	551654740	9840	9840	9840	9840	5
471	20250227	133500	551605540	9840	9840	9840	9840	6
472	20250227	133400	551546500	9840	9840	9840	9840	5
473	20250227	133300	551497300	9840	9840	9840	9840	5
474	20250227	133200	551448100	9850	9850	9850	9850	5
475	20250227	133100	551398850	9850	9850	9850	9850	16
476	20250227	133000	551241250	9850	9850	9850	9850	5
477	20250227	132900	551192000	9820	9850	9850	9820	15
478	20250227	132800	551044550	9850	9850	9850	9850	5
479	20250227	132700	550995300	9850	9850	9850	9850	6
480	20250227	132600	550936200	9850	9850	9850	9850	5
481	20250227	132500	550886950	9850	9850	9850	9850	5
482	20250227	132400	550837700	9850	9850	9850	9850	5
483	20250227	132300	550788450	9850	9850	9850	9850	9
484	20250227	132200	550699800	9860	9830	9860	9820	950
485	20250227	132100	541361370	9830	9860	9860	9830	6
486	20250227	132000	541302240	9860	9860	9860	9860	6
487	20250227	131900	541243080	9860	9860	9860	9860	5
488	20250227	131800	541193780	9860	9860	9860	9860	5
489	20250227	131700	541144480	9860	9860	9860	9860	5
490	20250227	131600	541095180	9860	9860	9860	9860	6
491	20250227	131500	541036020	9860	9860	9860	9860	7
492	20250227	131400	540967000	9860	9830	9860	9830	205
493	20250227	131300	538951700	9860	9860	9860	9860	5
494	20250227	131200	538902400	9870	9870	9870	9870	6
495	20250227	131100	538843180	9870	9870	9870	9870	5
496	20250227	131000	538793830	9870	9870	9870	9870	8
497	20250227	130900	538714870	9870	9870	9870	9870	5
498	20250227	130800	538665520	9870	9870	9870	9870	6
499	20250227	130700	538606300	9870	9870	9870	9870	6
500	20250227	130600	538547080	9870	9870	9870	9870	5
501	20250227	130500	538497730	9870	9870	9870	9870	5
502	20250227	130400	538448380	9840	9840	9840	9840	6
503	20250227	130300	538389340	9840	9840	9840	9840	5
504	20250227	130200	538340140	9850	9850	9850	9850	5
505	20250227	130100	538290890	9830	9870	9870	9830	249
506	20250227	130000	535843000	9840	9870	9870	9840	92
507	20250227	125900	534937540	9870	9870	9870	9870	5
508	20250227	125800	534888190	9860	9860	9860	9860	6
509	20250227	125700	534829030	9850	9860	9860	9850	46
510	20250227	125600	534375870	9840	9860	9860	9840	71
511	20250227	125500	533677030	9870	9870	9870	9870	0
512	20250227	125400	533677030	9870	9870	9870	9870	5
513	20250227	125300	533627680	9870	9870	9870	9870	5
514	20250227	125200	533578330	9880	9880	9880	9880	6
515	20250227	125100	533519050	9880	9850	9880	9840	10
516	20250227	125000	533420420	9870	9870	9870	9870	14
517	20250227	124900	533282240	9870	9850	9870	9850	7
518	20250227	124800	533213190	9850	9850	9850	9850	10
519	20250227	124700	533114690	9870	9870	9870	9870	10
520	20250227	124600	533015990	9870	9870	9870	9870	10
521	20250227	124500	532917290	9870	9870	9870	9870	5
522	20250227	124400	532867940	9870	9870	9870	9870	8
523	20250227	124300	532788980	9870	9870	9870	9870	5
524	20250227	124200	532739630	9880	9880	9880	9880	5
525	20250227	124100	532690230	9870	9870	9870	9870	5
526	20250227	124000	532640880	9870	9870	9870	9870	6
527	20250227	123900	532581660	9880	9870	9880	9870	7
528	20250227	123800	532512510	9870	9870	9870	9870	6
529	20250227	123700	532453290	9870	9870	9870	9870	5
530	20250227	123600	532403940	9860	9860	9860	9860	4
531	20250227	123500	532364500	9860	9860	9860	9860	5
532	20250227	123400	532315200	9860	9860	9860	9860	5
533	20250227	123300	532265900	9860	9860	9860	9860	6
534	20250227	123200	532206740	9870	9860	9870	9840	105
535	20250227	123100	531173350	9860	9850	9860	9840	19
536	20250227	123000	530986210	9860	9860	9860	9860	5
537	20250227	122900	530936910	9860	9860	9860	9860	6
538	20250227	122800	530877750	9860	9850	9860	9840	19
539	20250227	122700	530690660	9870	9850	9870	9850	10
540	20250227	122600	530592060	9870	9870	9870	9870	5
541	20250227	122500	530542710	9880	9880	9880	9880	6
542	20250227	122400	530483430	9870	9870	9870	9870	5
543	20250227	122300	530434080	9870	9860	9870	9860	8
544	20250227	122200	530355150	9880	9880	9880	9880	11
545	20250227	122100	530246470	9880	9880	9880	9880	6
546	20250227	122000	530187190	9880	9880	9880	9880	5
547	20250227	121900	530137790	9880	9880	9880	9880	5
548	20250227	121800	530088390	9870	9880	9880	9870	6
549	20250227	121700	530029120	9880	9880	9880	9880	7
550	20250227	121600	529959960	9880	9880	9880	9880	8
551	20250227	121500	529880920	9850	9880	9880	9850	47
552	20250227	121400	529417400	9870	9880	9880	9870	10
553	20250227	121300	529318650	9870	9860	9870	9860	9
554	20250227	121200	529229890	9870	9870	9870	9870	6
555	20250227	121100	529170670	9860	9850	9860	9850	8
556	20250227	121000	529091820	9850	9850	9850	9850	7
557	20250227	120900	529022870	9870	9870	9870	9870	5
558	20250227	120800	528973520	9860	9860	9860	9860	505
559	20250227	120700	523994220	9860	9860	9860	9860	6
560	20250227	120600	523935060	9860	9860	9860	9860	14
561	20250227	120500	523797020	9860	9860	9860	9860	5
562	20250227	120400	523747720	9860	9860	9860	9860	7
563	20250227	120300	523678700	9850	9850	9850	9850	5
564	20250227	120200	523629450	9860	9820	9860	9820	23
565	20250227	120100	523403110	9820	9850	9850	9820	20
566	20250227	120000	523206560	9860	9840	9860	9840	11
567	20250227	115900	523098200	9840	9840	9840	9840	5
568	20250227	115800	523049000	9840	9840	9840	9840	6
569	20250227	115700	522989960	9850	9850	9850	9850	5
570	20250227	115600	522940710	9860	9860	9860	9860	5
571	20250227	115500	522891410	9830	9830	9830	9830	5
572	20250227	115400	522842260	9820	9850	9850	9820	232
573	20250227	115300	520561840	9830	9850	9850	9830	252
574	20250227	115200	518084580	9860	9860	9860	9860	5
575	20250227	115100	518035280	9860	9860	9860	9860	5
576	20250227	115000	517985980	9860	9860	9860	9860	0
577	20250227	114900	517985980	9860	9820	9860	9820	7
578	20250227	114800	517917000	9860	9820	9860	9820	6
579	20250227	114700	517857880	9860	9860	9860	9860	6
580	20250227	114600	517798720	9860	9860	9860	9860	6
581	20250227	114500	517739560	9850	9850	9850	9850	5
582	20250227	114400	517690310	9850	9850	9850	9850	5
583	20250227	114300	517641060	9850	9850	9850	9850	5
584	20250227	114200	517591810	9860	9820	9860	9820	206
585	20250227	114100	515568650	9860	9860	9860	9860	5
586	20250227	114000	515519350	9860	9860	9860	9860	5
587	20250227	113900	515470050	9860	9860	9860	9860	5
588	20250227	113800	515420750	9860	9860	9860	9860	8
589	20250227	113700	515341870	9820	9810	9860	9810	208
590	20250227	113600	513300030	9860	9860	9860	9860	5
591	20250227	113500	513250730	9870	9870	9870	9870	5
592	20250227	113400	513201380	9850	9850	9850	9850	6
593	20250227	113300	513142280	9810	9840	9850	9810	1008
594	20250227	113200	503243710	9860	9860	9860	9860	9
595	20250227	113100	503154970	9860	9860	9860	9860	5
596	20250227	113000	503105670	9860	9860	9860	9860	6
597	20250227	112900	503046510	9860	9860	9860	9860	5
598	20250227	112800	502997210	9840	9860	9860	9840	384
599	20250227	112700	499216500	9870	9870	9870	9870	8
600	20250227	112600	499137540	9870	9860	9870	9860	62
601	20250227	112500	498525610	9870	9870	9870	9870	5
602	20250227	112400	498476260	9870	9870	9870	9870	5
603	20250227	112300	498426910	9860	9860	9860	9860	6
604	20250227	112200	498367750	9870	9870	9870	9870	5
605	20250227	112100	498318400	9870	9870	9870	9870	5
606	20250227	112000	498269050	9870	9870	9870	9870	5
607	20250227	111900	498219700	9870	9850	9870	9850	36
608	20250227	111800	497864980	9870	9870	9870	9870	6
609	20250227	111700	497805760	9840	9870	9870	9840	90
610	20250227	111600	496920000	9860	9840	9860	9840	106
611	20250227	111500	495876820	9840	9800	9840	9800	21
612	20250227	111400	495670580	9800	9840	9840	9800	217
613	20250227	111300	493535340	9790	9850	9860	9790	2060
614	20250227	111200	473316000	9860	9890	9890	9860	329
615	20250227	111100	470071910	9890	9870	9890	9870	7
616	20250227	111000	470002700	9860	9860	9890	9860	7
617	20250227	110900	469933530	9890	9900	9900	9890	6
618	20250227	110800	469874140	9900	9900	9900	9900	5
619	20250227	110700	469824640	9900	9900	9900	9900	6
620	20250227	110600	469765240	9870	9950	9950	9850	526
621	20250227	110500	464572740	10000	9940	10000	9940	505
622	20250227	110400	459537760	9880	9940	9940	9880	15
623	20250227	110300	459389210	9940	9880	9940	9880	101
624	20250227	110200	458385630	9940	9930	9940	9930	29
625	20250227	110100	458097520	9930	9930	9930	9930	5
626	20250227	110000	458047870	9940	9930	9940	9930	258
627	20250227	105900	455485870	9930	9930	9930	9930	5
628	20250227	105800	455436220	9930	9920	9930	9870	238
629	20250227	105700	453076200	9920	9920	9920	9920	5
630	20250227	105600	453026600	9930	9930	9930	9930	6
631	20250227	105500	452967020	9910	9900	9910	9880	72
632	20250227	105400	452255230	9920	9920	9920	9920	5
633	20250227	105300	452205630	9900	9880	9920	9880	68
634	20250227	105200	451532850	9870	9900	9900	9870	8
635	20250227	105100	451453710	9870	9900	9900	9870	22
636	20250227	105000	451236420	9900	9900	9900	9900	5
637	20250227	104900	451186920	9900	9900	9900	9900	5
638	20250227	104800	451137420	9870	9900	9900	9870	16
639	20250227	104700	450979320	9890	9890	9890	9890	6
640	20250227	104600	450919980	9900	9900	9900	9900	0
641	20250227	104500	450919980	9900	9900	9900	9900	0
642	20250227	104400	450919980	9900	9890	9900	9890	12
643	20250227	104300	450801240	9870	9870	9870	9870	9
644	20250227	104200	450712410	9900	9900	9900	9900	0
645	20250227	104100	450712410	9900	9880	9900	9880	300
646	20250227	104000	447745290	9880	9880	9880	9880	0
647	20250227	103900	447745290	9880	9880	9880	9880	0
648	20250227	103800	447745290	9880	9880	9880	9880	2
649	20250227	103700	447725530	9890	9890	9890	9890	1
650	20250227	103600	447715640	9850	9880	9880	9850	84
651	20250227	103500	446886570	9890	9880	9890	9880	3
652	20250227	103400	446856910	9890	9890	9890	9890	3
653	20250227	103300	446827240	9890	9880	9890	9870	205
654	20250227	103200	444803520	9890	9900	9900	9890	667
655	20250227	103100	438202400	9940	9900	9940	9900	95
656	20250227	103000	437258500	9940	9940	9940	9940	0
657	20250227	102900	437258500	9940	9940	9940	9940	0
658	20250227	102800	437258500	9940	9910	9940	9910	210
659	20250227	102700	435177230	9910	9910	9910	9910	4
660	20250227	102600	435137590	9910	9910	9910	9910	1
661	20250227	102500	435127680	9920	9890	9920	9890	7
662	20250227	102400	435058420	9940	9880	9940	9880	308
663	20250227	102300	431998520	9930	9900	9930	9900	330
664	20250227	102200	428730840	9920	9900	9930	9900	613
665	20250227	102100	422651230	9900	9880	9900	9870	510
666	20250227	102000	417605770	9800	9890	9900	9800	505
667	20250227	101900	412653010	9900	9880	9900	9880	151
668	20250227	101800	411161000	9880	9830	9880	9830	3
669	20250227	101700	411131410	9870	9870	9870	9870	2022
670	20250227	101600	391174270	9870	9870	9870	9870	1
671	20250227	101500	391164400	9870	9870	9870	9870	0
672	20250227	101400	391164400	9870	9870	9870	9870	0
673	20250227	101300	391164400	9870	9810	9870	9810	3
674	20250227	101200	391134910	9870	9820	9870	9820	228
675	20250227	101100	388895540	9850	9850	9850	9850	0
676	20250227	101000	388895540	9850	9830	9850	9830	51
677	20250227	100900	388394120	9820	9810	9820	9810	433
678	20250227	100800	384143090	9780	9820	9820	9780	316
679	20250227	100700	381048920	9800	9810	9810	9800	1348
680	20250227	100600	367836250	9820	9830	9830	9820	704
681	20250227	100500	360920550	9860	9860	9870	9820	606
682	20250227	100400	354966620	9860	9880	9880	9830	989
683	20250227	100300	345224830	9870	9870	9870	9870	25
684	20250227	100200	344978080	9870	9890	9890	9860	648
685	20250227	100100	338581540	9890	9900	9900	9890	31
686	20250227	100000	338274930	9900	9900	9900	9900	2
687	20250227	095900	338255130	9950	9950	9950	9950	0
688	20250227	095800	338255130	9950	9950	9950	9950	0
689	20250227	095700	338255130	9950	9950	9950	9950	0
690	20250227	095600	338255130	9950	9950	9950	9950	11
691	20250227	095500	338145680	9890	9890	9890	9890	0
692	20250227	095400	338145680	9890	9890	9890	9890	200
693	20250227	095300	336167680	9890	9900	9940	9890	52
694	20250227	095200	335653140	9940	9940	9940	9940	0
695	20250227	095100	335653140	9940	9940	9940	9940	20
696	20250227	095000	335454340	9940	9900	9940	9900	106
697	20250227	094900	334400860	9900	9920	9920	9900	534
698	20250227	094800	329114070	9950	9950	9950	9950	1
699	20250227	094700	329104120	9950	9900	9950	9900	95
700	20250227	094600	328163070	9910	9960	9970	9910	304
701	20250227	094500	325147900	9910	9930	9930	9910	408
702	20250227	094400	321100930	9980	9930	9980	9930	52
703	20250227	094300	320584470	9950	9920	9950	9920	4
704	20250227	094200	320544730	9920	9940	9940	9920	104
705	20250227	094100	319512960	9920	9940	9940	9920	462
706	20250227	094000	314925790	9950	9950	9950	9950	0
707	20250227	093900	314925790	9950	9960	10000	9950	177
708	20250227	093800	313164340	10000	10000	10000	10000	1
709	20250227	093700	313154340	9960	9960	9960	9960	31
710	20250227	093600	312845580	9970	9970	9970	9970	1
711	20250227	093500	312835610	9970	9970	9970	9970	172
712	20250227	093400	311120770	9970	9990	9990	9970	10
713	20250227	093300	311021040	10000	9980	10000	9980	463
714	20250227	093200	306391610	9930	9980	9980	9930	393
715	20250227	093100	302480560	9970	9960	9970	9960	11
716	20250227	093000	302370990	9960	9950	9960	9950	254
717	20250227	092900	299843610	9960	9990	9990	9960	539
718	20250227	092800	294470430	9990	9990	9990	9990	148
719	20250227	092700	292991910	10000	10000	10000	10000	703
720	20250227	092600	285961910	10000	10030	10030	10000	1011
721	20250227	092500	275841680	10040	10040	10040	10040	2
722	20250227	092400	275821600	10040	10050	10050	10040	95
723	20250227	092300	274867400	10050	10080	10090	10050	1689
724	20250227	092200	257856060	10080	10090	10090	10080	112
725	20250227	092100	256726080	10090	10090	10090	10070	414
726	20250227	092000	252552160	10090	10070	10090	10070	466
727	20250227	091900	247853070	10070	10050	10080	10050	37
728	20250227	091800	247481140	10050	10040	10050	10040	74
729	20250227	091700	246738160	10050	10080	10080	10050	372
730	20250227	091600	242997910	10080	10010	10080	10010	3534
731	20250227	091500	207545800	10020	10020	10020	10000	6303
732	20250227	091400	144389770	10030	10030	10030	10030	0
733	20250227	091300	144389770	10030	10050	10050	10030	13
734	20250227	091200	144259290	10040	10040	10040	10040	461
735	20250227	091100	139630850	10030	10000	10030	10000	5100
736	20250227	091000	88480850	10000	10040	10040	9990	5158
737	20250227	090900	36753700	10040	10010	10040	10010	14
738	20250227	090800	36613290	10040	10020	10040	10000	78
739	20250227	090700	35830560	10000	10000	10000	10000	0
740	20250227	090600	35830560	10000	10000	10000	9970	463
741	20250227	090500	31210730	10000	9990	10000	9970	742
742	20250227	090400	23798430	9990	10010	10010	9990	854
743	20250227	090300	15259020	10020	10020	10030	10010	388
744	20250227	090200	11373140	10030	10050	10090	10030	448
745	20250227	090100	6872710	10050	10050	10100	10040	297
746	20250227	090000	3885480	10040	10040	10040	10040	387