KissMeData/054920/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	194000	477520425	2930	2930	2930	2930	11634
3	20250227	193900	477520425	2930	2930	2930	2930	0
4	20250227	193800	477520425	2930	2930	2930	2930	0
5	20250227	193700	477520425	2930	2930	2930	2930	0
6	20250227	193600	477520425	2930	2930	2930	2930	0
7	20250227	193500	477520425	2930	2930	2930	2930	0
8	20250227	193400	477520425	2930	2930	2930	2930	0
9	20250227	193300	477520425	2930	2930	2930	2930	0
10	20250227	193200	477520425	2930	2930	2930	2930	0
11	20250227	193100	477520425	2930	2930	2930	2930	0
12	20250227	193000	477520425	2930	2930	2930	2930	0
13	20250227	192900	477520425	2930	2930	2930	2930	0
14	20250227	192800	477520425	2930	2930	2930	2930	0
15	20250227	192700	477520425	2930	2930	2930	2930	0
16	20250227	192600	477520425	2930	2930	2930	2930	0
17	20250227	192500	477520425	2930	2930	2930	2930	0
18	20250227	192400	477520425	2930	2930	2930	2930	0
19	20250227	192300	477520425	2930	2930	2930	2930	0
20	20250227	192200	477520425	2930	2930	2930	2930	0
21	20250227	192100	477520425	2930	2930	2930	2930	0
22	20250227	192000	477520425	2930	2930	2930	2930	0
23	20250227	191900	477520425	2930	2930	2930	2930	0
24	20250227	191800	477520425	2930	2930	2930	2930	0
25	20250227	191700	477520425	2930	2930	2930	2930	0
26	20250227	191600	477520425	2930	2930	2930	2930	0
27	20250227	191500	477520425	2930	2930	2930	2930	0
28	20250227	191400	477520425	2930	2930	2930	2930	0
29	20250227	191300	477520425	2930	2930	2930	2930	0
30	20250227	191200	477520425	2930	2930	2930	2930	0
31	20250227	191100	477520425	2930	2930	2930	2930	0
32	20250227	191000	477520425	2930	2930	2930	2930	11634
33	20250227	190900	477520425	2930	2930	2930	2930	0
34	20250227	190800	477520425	2930	2930	2930	2930	0
35	20250227	190700	477520425	2930	2930	2930	2930	0
36	20250227	190600	477520425	2930	2930	2930	2930	0
37	20250227	190500	477520425	2930	2930	2930	2930	0
38	20250227	190400	477520425	2930	2930	2930	2930	0
39	20250227	190300	477520425	2930	2930	2930	2930	0
40	20250227	190200	477520425	2930	2930	2930	2930	0
41	20250227	190100	477520425	2930	2930	2930	2930	0
42	20250227	190000	477520425	2930	2930	2930	2930	0
43	20250227	185900	477520425	2930	2930	2930	2930	0
44	20250227	185800	477520425	2930	2930	2930	2930	0
45	20250227	185700	477520425	2930	2930	2930	2930	0
46	20250227	185600	477520425	2930	2930	2930	2930	0
47	20250227	185500	477520425	2930	2930	2930	2930	0
48	20250227	185400	477520425	2930	2930	2930	2930	0
49	20250227	185300	477520425	2930	2930	2930	2930	0
50	20250227	185200	477520425	2930	2930	2930	2930	0
51	20250227	185100	477520425	2930	2930	2930	2930	0
52	20250227	185000	477520425	2930	2930	2930	2930	0
53	20250227	184900	477520425	2930	2930	2930	2930	0
54	20250227	184800	477520425	2930	2930	2930	2930	0
55	20250227	184700	477520425	2930	2930	2930	2930	0
56	20250227	184600	477520425	2930	2930	2930	2930	0
57	20250227	184500	477520425	2930	2930	2930	2930	0
58	20250227	184400	477520425	2930	2930	2930	2930	0
59	20250227	184300	477520425	2930	2930	2930	2930	0
60	20250227	184200	477520425	2930	2930	2930	2930	0
61	20250227	184100	477520425	2930	2930	2930	2930	0
62	20250227	184000	477520425	2930	2930	2930	2930	11634
63	20250227	183900	477520425	2930	2930	2930	2930	0
64	20250227	183800	477520425	2930	2930	2930	2930	0
65	20250227	183700	477520425	2930	2930	2930	2930	0
66	20250227	183600	477520425	2930	2930	2930	2930	0
67	20250227	183500	477520425	2930	2930	2930	2930	0
68	20250227	183400	477520425	2930	2930	2930	2930	0
69	20250227	183300	477520425	2930	2930	2930	2930	0
70	20250227	183200	477520425	2930	2930	2930	2930	0
71	20250227	183100	477520425	2930	2930	2930	2930	0
72	20250227	183000	477520425	2930	2930	2930	2930	0
73	20250227	182900	477520425	2930	2930	2930	2930	0
74	20250227	182800	477520425	2930	2930	2930	2930	0
75	20250227	182700	477520425	2930	2930	2930	2930	0
76	20250227	182600	477520425	2930	2930	2930	2930	0
77	20250227	182500	477520425	2930	2930	2930	2930	0
78	20250227	182400	477520425	2930	2930	2930	2930	0
79	20250227	182300	477520425	2930	2930	2930	2930	0
80	20250227	182200	477520425	2930	2930	2930	2930	0
81	20250227	182100	477520425	2930	2930	2930	2930	0
82	20250227	182000	477520425	2930	2930	2930	2930	0
83	20250227	181900	477520425	2930	2930	2930	2930	0
84	20250227	181800	477520425	2930	2930	2930	2930	0
85	20250227	181700	477520425	2930	2930	2930	2930	0
86	20250227	181600	477520425	2930	2930	2930	2930	0
87	20250227	181500	477520425	2930	2930	2930	2930	0
88	20250227	181400	477520425	2930	2930	2930	2930	0
89	20250227	181300	477520425	2930	2930	2930	2930	0
90	20250227	181200	477520425	2930	2930	2930	2930	0
91	20250227	181100	477520425	2930	2930	2930	2930	0
92	20250227	181000	477520425	2930	2930	2930	2930	11634
93	20250227	180900	477520425	2930	2930	2930	2930	0
94	20250227	180800	477520425	2930	2930	2930	2930	0
95	20250227	180700	477520425	2930	2930	2930	2930	0
96	20250227	180600	477520425	2930	2930	2930	2930	0
97	20250227	180500	477520425	2930	2930	2930	2930	0
98	20250227	180400	477520425	2930	2930	2930	2930	0
99	20250227	180300	477520425	2930	2930	2930	2930	0
100	20250227	180200	477520425	2930	2930	2930	2930	0
101	20250227	180100	477520425	2930	2930	2930	2930	0
102	20250227	180000	477520425	2930	2930	2930	2930	0
103	20250227	175900	477520425	2930	2930	2930	2930	0
104	20250227	175800	477520425	2930	2930	2930	2930	0
105	20250227	175700	477520425	2930	2930	2930	2930	0
106	20250227	175600	477520425	2930	2930	2930	2930	0
107	20250227	175500	477520425	2930	2930	2930	2930	0
108	20250227	175400	477520425	2930	2930	2930	2930	0
109	20250227	175300	477520425	2930	2930	2930	2930	0
110	20250227	175200	477520425	2930	2930	2930	2930	0
111	20250227	175100	477520425	2930	2930	2930	2930	0
112	20250227	175000	477520425	2930	2930	2930	2930	0
113	20250227	174900	477520425	2930	2930	2930	2930	0
114	20250227	174800	477520425	2930	2930	2930	2930	0
115	20250227	174700	477520425	2930	2930	2930	2930	0
116	20250227	174600	477520425	2930	2930	2930	2930	0
117	20250227	174500	477520425	2930	2930	2930	2930	0
118	20250227	174400	477520425	2930	2930	2930	2930	0
119	20250227	174300	477520425	2930	2930	2930	2930	0
120	20250227	174200	477520425	2930	2930	2930	2930	0
121	20250227	174100	477520425	2930	2930	2930	2930	0
122	20250227	174000	477520425	2930	2930	2930	2930	11634
123	20250227	173900	477520425	2930	2930	2930	2930	0
124	20250227	173800	477520425	2930	2930	2930	2930	0
125	20250227	173700	477520425	2930	2930	2930	2930	0
126	20250227	173600	477520425	2930	2930	2930	2930	0
127	20250227	173500	477520425	2930	2930	2930	2930	0
128	20250227	173400	477520425	2930	2930	2930	2930	0
129	20250227	173300	477520425	2930	2930	2930	2930	0
130	20250227	173200	477520425	2930	2930	2930	2930	0
131	20250227	173100	477520425	2930	2930	2930	2930	0
132	20250227	173000	477520425	2930	2930	2930	2930	0
133	20250227	172900	477520425	2930	2930	2930	2930	0
134	20250227	172800	477520425	2930	2930	2930	2930	0
135	20250227	172700	477520425	2930	2930	2930	2930	0
136	20250227	172600	477520425	2930	2930	2930	2930	0
137	20250227	172500	477520425	2930	2930	2930	2930	0
138	20250227	172400	477520425	2930	2930	2930	2930	0
139	20250227	172300	477520425	2930	2930	2930	2930	0
140	20250227	172200	477520425	2930	2930	2930	2930	0
141	20250227	172100	477520425	2930	2930	2930	2930	0
142	20250227	172000	477520425	2930	2930	2930	2930	0
143	20250227	171900	477520425	2930	2930	2930	2930	0
144	20250227	171800	477520425	2930	2930	2930	2930	0
145	20250227	171700	477520425	2930	2930	2930	2930	0
146	20250227	171600	477520425	2930	2930	2930	2930	0
147	20250227	171500	477520425	2930	2930	2930	2930	0
148	20250227	171400	477520425	2930	2930	2930	2930	0
149	20250227	171300	477520425	2930	2930	2930	2930	0
150	20250227	171200	477520425	2930	2930	2930	2930	0
151	20250227	171100	477520425	2930	2930	2930	2930	0
152	20250227	171000	477520425	2930	2930	2930	2930	11634
153	20250227	170900	477520425	2930	2930	2930	2930	0
154	20250227	170800	477520425	2930	2930	2930	2930	0
155	20250227	170700	477520425	2930	2930	2930	2930	0
156	20250227	170600	477520425	2930	2930	2930	2930	0
157	20250227	170500	477520425	2930	2930	2930	2930	0
158	20250227	170400	477520425	2930	2930	2930	2930	0
159	20250227	170300	477520425	2930	2930	2930	2930	0
160	20250227	170200	477520425	2930	2930	2930	2930	0
161	20250227	170100	477520425	2930	2930	2930	2930	0
162	20250227	170000	477520425	2930	2930	2930	2930	0
163	20250227	165900	477520425	2930	2930	2930	2930	0
164	20250227	165800	477520425	2930	2930	2930	2930	0
165	20250227	165700	477520425	2930	2930	2930	2930	0
166	20250227	165600	477520425	2930	2930	2930	2930	0
167	20250227	165500	477520425	2930	2930	2930	2930	0
168	20250227	165400	477520425	2930	2930	2930	2930	0
169	20250227	165300	477520425	2930	2930	2930	2930	0
170	20250227	165200	477520425	2930	2930	2930	2930	0
171	20250227	165100	477520425	2930	2930	2930	2930	0
172	20250227	165000	477520425	2930	2930	2930	2930	0
173	20250227	164900	477520425	2930	2930	2930	2930	0
174	20250227	164800	477520425	2930	2930	2930	2930	0
175	20250227	164700	477520425	2930	2930	2930	2930	0
176	20250227	164600	477520425	2930	2930	2930	2930	0
177	20250227	164500	477520425	2930	2930	2930	2930	0
178	20250227	164400	477520425	2930	2930	2930	2930	0
179	20250227	164300	477520425	2930	2930	2930	2930	0
180	20250227	164200	477520425	2930	2930	2930	2930	0
181	20250227	164100	477520425	2930	2930	2930	2930	0
182	20250227	164000	477520425	2930	2930	2930	2930	11634
183	20250227	163900	477520425	2930	2930	2930	2930	0
184	20250227	163800	477520425	2930	2930	2930	2930	0
185	20250227	163700	477520425	2930	2930	2930	2930	0
186	20250227	163600	477520425	2930	2930	2930	2930	0
187	20250227	163500	477520425	2930	2930	2930	2930	0
188	20250227	163400	477520425	2930	2930	2930	2930	0
189	20250227	163300	477520425	2930	2930	2930	2930	0
190	20250227	163200	477520425	2930	2930	2930	2930	0
191	20250227	163100	477520425	2930	2930	2930	2930	0
192	20250227	163000	477520425	2930	2930	2930	2930	0
193	20250227	162900	477520425	2930	2930	2930	2930	0
194	20250227	162800	477520425	2930	2930	2930	2930	0
195	20250227	162700	477520425	2930	2930	2930	2930	0
196	20250227	162600	477520425	2930	2930	2930	2930	0
197	20250227	162500	477520425	2930	2930	2930	2930	0
198	20250227	162400	477520425	2930	2930	2930	2930	0
199	20250227	162300	477520425	2930	2930	2930	2930	0
200	20250227	162200	477520425	2930	2930	2930	2930	0
201	20250227	162100	477520425	2930	2930	2930	2930	0
202	20250227	162000	477520425	2930	2930	2930	2930	0
203	20250227	161900	477520425	2930	2930	2930	2930	0
204	20250227	161800	477520425	2930	2930	2930	2930	0
205	20250227	161700	477520425	2930	2930	2930	2930	0
206	20250227	161600	477520425	2930	2930	2930	2930	0
207	20250227	161500	477520425	2930	2930	2930	2930	0
208	20250227	161400	477520425	2930	2930	2930	2930	0
209	20250227	161300	477520425	2930	2930	2930	2930	0
210	20250227	161200	477520425	2930	2930	2930	2930	0
211	20250227	161100	477520425	2930	2930	2930	2930	0
212	20250227	161000	477520425	2930	2930	2930	2930	11634
213	20250227	160900	477520425	2930	2930	2930	2930	0
214	20250227	160800	477520425	2930	2930	2930	2930	0
215	20250227	160700	477520425	2930	2930	2930	2930	0
216	20250227	160600	477520425	2930	2930	2930	2930	0
217	20250227	160500	477520425	2930	2930	2930	2930	0
218	20250227	160400	477520425	2930	2930	2930	2930	0
219	20250227	160300	477520425	2930	2930	2930	2930	0
220	20250227	160200	477520425	2930	2930	2930	2930	0
221	20250227	160100	477520425	2930	2930	2930	2930	0
222	20250227	160000	477520425	2930	2930	2930	2930	0
223	20250227	155900	477520425	2930	2930	2930	2930	0
224	20250227	155800	477520425	2930	2930	2930	2930	0
225	20250227	155700	477520425	2930	2930	2930	2930	0
226	20250227	155600	477520425	2930	2930	2930	2930	0
227	20250227	155500	477520425	2930	2930	2930	2930	0
228	20250227	155400	477520425	2930	2930	2930	2930	0
229	20250227	155300	477520425	2930	2930	2930	2930	0
230	20250227	155200	477520425	2930	2930	2930	2930	0
231	20250227	155100	477520425	2930	2930	2930	2930	0
232	20250227	155000	477520425	2930	2930	2930	2930	0
233	20250227	154900	477520425	2930	2930	2930	2930	0
234	20250227	154800	477520425	2930	2930	2930	2930	0
235	20250227	154700	477520425	2930	2930	2930	2930	0
236	20250227	154600	477520425	2930	2930	2930	2930	0
237	20250227	154500	477520425	2930	2930	2930	2930	0
238	20250227	154400	477520425	2930	2930	2930	2930	0
239	20250227	154300	477520425	2930	2930	2930	2930	0
240	20250227	154200	477520425	2930	2930	2930	2930	0
241	20250227	154100	477520425	2930	2930	2930	2930	0
242	20250227	154000	477520425	2930	2930	2930	2930	11634
243	20250227	153900	477520425	2930	2930	2930	2930	0
244	20250227	153800	477520425	2930	2930	2930	2930	0
245	20250227	153700	477520425	2930	2930	2930	2930	0
246	20250227	153600	477520425	2930	2930	2930	2930	0
247	20250227	153500	477520425	2930	2930	2930	2930	0
248	20250227	153400	477520425	2930	2930	2930	2930	0
249	20250227	153300	477520425	2930	2930	2930	2930	0
250	20250227	153200	477520425	2930	2930	2930	2930	0
251	20250227	153100	477520425	2930	2930	2930	2930	0
252	20250227	153000	477520425	2930	2930	2930	2930	11634
253	20250227	152900	443432805	2970	2970	2970	2970	0
254	20250227	152800	443432805	2970	2970	2970	2970	0
255	20250227	152700	443432805	2970	2970	2970	2970	0
256	20250227	152600	443432805	2970	2970	2970	2970	0
257	20250227	152500	443432805	2970	2970	2970	2970	0
258	20250227	152400	443432805	2970	2970	2970	2970	0
259	20250227	152300	443432805	2970	2970	2970	2970	0
260	20250227	152200	443432805	2970	2970	2970	2970	0
261	20250227	152100	443432805	2970	2970	2970	2970	0
262	20250227	152000	443432805	2970	2970	2970	2970	0
263	20250227	151900	443432805	2970	2970	2970	2970	104
264	20250227	151800	443123925	2970	2975	2975	2965	6037
265	20250227	151700	425202420	2985	2985	2985	2985	1010
266	20250227	151600	422187570	2985	2985	2985	2985	0
267	20250227	151500	422187570	2985	2985	2985	2985	0
268	20250227	151400	422187570	2985	2985	2985	2985	1
269	20250227	151300	422184585	2970	2990	2990	2970	3197
270	20250227	151200	412683640	2990	2990	2990	2990	0
271	20250227	151100	412683640	2990	2975	2990	2975	380
272	20250227	151000	411553080	2975	2975	2975	2975	640
273	20250227	150900	409649080	2975	2990	2990	2975	303
274	20250227	150800	408746110	2995	2995	2995	2995	0
275	20250227	150700	408746110	2995	2995	2995	2995	0
276	20250227	150600	408746110	2995	2995	2995	2985	12
277	20250227	150500	408710260	2990	2990	2990	2990	163
278	20250227	150400	408222890	2990	2985	2990	2985	91
279	20250227	150300	407951250	2990	2990	2990	2990	1
280	20250227	150200	407948260	2975	2975	2975	2975	126
281	20250227	150100	407573410	2975	2980	2980	2975	200
282	20250227	150000	406978180	2990	2990	2990	2990	1000
283	20250227	145900	403988180	2990	2990	2990	2990	0
284	20250227	145800	403988180	2990	2990	2990	2990	0
285	20250227	145700	403988180	2990	2990	2990	2990	7
286	20250227	145600	403967250	2990	2980	2990	2980	192
287	20250227	145500	403393660	2990	2990	2990	2990	15
288	20250227	145400	403348810	2990	2990	2990	2990	0
289	20250227	145300	403348810	2990	2980	2990	2980	202
290	20250227	145200	402746830	2985	2985	2985	2985	500
291	20250227	145100	401254330	2985	2985	2985	2985	2
292	20250227	145000	401248360	2975	2975	2975	2975	1000
293	20250227	144900	398273360	2975	2975	2975	2975	0
294	20250227	144800	398273360	2975	2980	2980	2975	156
295	20250227	144700	397808980	2980	2980	2980	2980	0
296	20250227	144600	397808980	2980	2980	2980	2980	0
297	20250227	144500	397808980	2980	2980	2980	2980	790
298	20250227	144400	395454780	2980	2980	2980	2980	0
299	20250227	144300	395454780	2980	2980	2980	2980	0
300	20250227	144200	395454780	2980	2975	2980	2975	21
301	20250227	144100	395392290	2980	2980	2980	2980	0
302	20250227	144000	395392290	2980	2970	2980	2970	915
303	20250227	143900	392670125	2970	2970	2970	2970	1971
304	20250227	143800	386816255	2970	2970	2970	2970	0
305	20250227	143700	386816255	2970	2970	2970	2970	11
306	20250227	143600	386783585	2970	2960	2970	2960	256
307	20250227	143500	386025805	2960	2950	2960	2945	2304
308	20250227	143400	379231755	2950	2965	2965	2950	15143
309	20250227	143300	334510090	2980	2970	2980	2960	13516
310	20250227	143200	294450350	2975	2975	2975	2975	1
311	20250227	143100	294447375	2975	2975	2975	2975	389
312	20250227	143000	293290100	2980	2980	2980	2980	5
313	20250227	142900	293275200	2980	2980	2980	2980	300
314	20250227	142800	292381200	2975	2975	2975	2975	0
315	20250227	142700	292381200	2975	2975	2975	2975	1
316	20250227	142600	292378225	2980	2980	2980	2980	0
317	20250227	142500	292378225	2980	2980	2980	2980	15
318	20250227	142400	292333525	2975	2975	2975	2975	82
319	20250227	142300	292089575	2975	2975	2975	2975	400
320	20250227	142200	290899575	2990	2990	2990	2990	0
321	20250227	142100	290899575	2990	2990	2990	2990	0
322	20250227	142000	290899575	2990	2990	2990	2990	1
323	20250227	141900	290896585	2975	2975	2990	2975	104
324	20250227	141800	290587155	2975	2975	2975	2975	0
325	20250227	141700	290587155	2975	2975	2975	2975	0
326	20250227	141600	290587155	2975	2975	2975	2975	0
327	20250227	141500	290587155	2975	2975	2975	2975	0
328	20250227	141400	290587155	2975	2975	2975	2975	0
329	20250227	141300	290587155	2975	2975	2975	2975	0
330	20250227	141200	290587155	2975	2975	2975	2975	700
331	20250227	141100	288504655	3000	3000	3000	3000	100
332	20250227	141000	288204655	2975	2980	3000	2975	1048
333	20250227	140900	285077460	2980	2980	2980	2980	0
334	20250227	140800	285077460	2980	2980	2980	2980	0
335	20250227	140700	285077460	2980	2980	2980	2980	0
336	20250227	140600	285077460	2980	2980	2980	2980	0
337	20250227	140500	285077460	2980	2980	2980	2980	1
338	20250227	140400	285074480	2980	2980	2980	2980	0
339	20250227	140300	285074480	2980	2980	2980	2980	15
340	20250227	140200	285029780	2975	2975	2975	2975	0
341	20250227	140100	285029780	2975	2975	2975	2975	0
342	20250227	140000	285029780	2975	2975	2975	2975	0
343	20250227	135900	285029780	2975	2975	2975	2975	0
344	20250227	135800	285029780	2975	2975	2975	2975	0
345	20250227	135700	285029780	2975	2980	2980	2975	569
346	20250227	135600	283336995	2980	2980	2980	2980	1
347	20250227	135500	283334015	2975	2975	2975	2975	142
348	20250227	135400	282911565	2980	2980	2980	2980	5
349	20250227	135300	282896665	2980	2980	2980	2980	0
350	20250227	135200	282896665	2980	2980	2980	2980	10
351	20250227	135100	282866865	2980	2970	2980	2970	3
352	20250227	135000	282857935	2980	2980	2980	2980	50
353	20250227	134900	282708935	2980	2980	2980	2980	0
354	20250227	134800	282708935	2980	2980	2980	2980	0
355	20250227	134700	282708935	2980	2980	2980	2980	0
356	20250227	134600	282708935	2980	2980	2980	2970	5134
357	20250227	134500	267450955	2980	2980	2980	2980	10
358	20250227	134400	267421155	2980	2980	2980	2980	366
359	20250227	134300	266330475	2980	2980	2985	2980	402
360	20250227	134200	265132510	2980	2980	2980	2980	0
361	20250227	134100	265132510	2980	2980	2980	2980	0
362	20250227	134000	265132510	2980	2980	2980	2980	0
363	20250227	133900	265132510	2980	2980	2980	2980	0
364	20250227	133800	265132510	2980	2980	2980	2980	200
365	20250227	133700	264536510	2985	2985	2985	2985	3
366	20250227	133600	264527555	2985	2980	2985	2980	205
367	20250227	133500	263915655	2980	2980	2980	2980	270
368	20250227	133400	263111055	2980	2980	2980	2980	136
369	20250227	133300	262705775	2980	2985	2985	2975	319
370	20250227	133200	261755150	2975	2980	2980	2975	135
371	20250227	133100	261352855	2985	2980	2985	2980	281
372	20250227	133000	260515425	2980	2980	2980	2980	1
373	20250227	132900	260512445	2985	2985	2985	2985	685
374	20250227	132800	258467720	2975	2975	2975	2975	2869
375	20250227	132700	249932445	2980	2980	2985	2980	464
376	20250227	132600	248549670	2980	2980	2980	2980	0
377	20250227	132500	248549670	2980	2980	2980	2980	0
378	20250227	132400	248549670	2980	2980	2980	2980	0
379	20250227	132300	248549670	2980	2980	2980	2980	0
380	20250227	132200	248549670	2980	2980	2980	2980	0
381	20250227	132100	248549670	2980	2980	2980	2980	20
382	20250227	132000	248490070	2980	2980	2980	2980	0
383	20250227	131900	248490070	2980	2980	2980	2980	0
384	20250227	131800	248490070	2980	2980	2980	2980	515
385	20250227	131700	246955370	2980	2975	2980	2975	14
386	20250227	131600	246913660	2980	2980	2980	2980	30
387	20250227	131500	246824260	2980	2980	2980	2980	1
388	20250227	131400	246821280	2975	2980	2980	2975	121
389	20250227	131300	246460755	2985	2985	2985	2985	0
390	20250227	131200	246460755	2985	2985	2985	2985	1
391	20250227	131100	246457770	2985	2990	2990	2980	15336
392	20250227	131000	200686075	2995	2995	2995	2995	0
393	20250227	130900	200686075	2995	2995	2995	2995	250
394	20250227	130800	199937325	2995	2995	2995	2995	1
395	20250227	130700	199934330	2995	2995	2995	2995	1
396	20250227	130600	199931335	2995	2995	2995	2995	0
397	20250227	130500	199931335	2995	2995	2995	2995	5
398	20250227	130400	199916360	2995	2995	2995	2995	0
399	20250227	130300	199916360	2995	2995	2995	2995	316
400	20250227	130200	198969940	2995	2995	2995	2995	7
401	20250227	130100	198948975	2995	2995	2995	2995	1
402	20250227	130000	198945980	2995	2995	2995	2995	582
403	20250227	125900	197202890	3000	3000	3000	3000	0
404	20250227	125800	197202890	3000	3000	3000	3000	1
405	20250227	125700	197199890	2995	2995	2995	2995	400
406	20250227	125600	196001890	2995	2995	2995	2995	144
407	20250227	125500	195570610	3000	3000	3000	3000	2
408	20250227	125400	195564610	3000	3000	3000	3000	0
409	20250227	125300	195564610	3000	3000	3000	3000	0
410	20250227	125200	195564610	3000	3000	3000	3000	200
411	20250227	125100	194964610	3000	3000	3000	3000	500
412	20250227	125000	193464610	3000	3000	3000	3000	200
413	20250227	124900	192864610	2995	2995	2995	2995	100
414	20250227	124800	192565110	2995	2995	2995	2995	22
415	20250227	124700	192499220	2995	2995	2995	2995	0
416	20250227	124600	192499220	2995	2995	2995	2995	0
417	20250227	124500	192499220	2995	2995	2995	2995	0
418	20250227	124400	192499220	2995	2995	2995	2995	0
419	20250227	124300	192499220	2995	2995	2995	2995	0
420	20250227	124200	192499220	2995	2995	2995	2995	0
421	20250227	124100	192499220	2995	2995	2995	2995	0
422	20250227	124000	192499220	2995	2995	2995	2995	18
423	20250227	123900	192445310	3000	3000	3000	3000	0
424	20250227	123800	192445310	3000	3000	3000	3000	0
425	20250227	123700	192445310	3000	3000	3000	3000	0
426	20250227	123600	192445310	3000	3000	3000	3000	20
427	20250227	123500	192385310	3000	3000	3000	3000	0
428	20250227	123400	192385310	3000	3000	3000	3000	715
429	20250227	123300	190240310	3005	3005	3005	3005	0
430	20250227	123200	190240310	3005	3005	3005	3005	0
431	20250227	123100	190240310	3005	3005	3005	3005	0
432	20250227	123000	190240310	3005	3005	3005	3005	100
433	20250227	122900	189939810	3000	3000	3000	3000	0
434	20250227	122800	189939810	3000	3000	3000	3000	0
435	20250227	122700	189939810	3000	3000	3000	3000	0
436	20250227	122600	189939810	3000	3000	3000	3000	4
437	20250227	122500	189927810	3000	3000	3000	3000	0
438	20250227	122400	189927810	3000	3000	3000	3000	351
439	20250227	122300	188874810	2995	2995	2995	2995	0
440	20250227	122200	188874810	2995	2995	2995	2995	401
441	20250227	122100	187673815	3000	3000	3000	3000	2
442	20250227	122000	187667815	3000	3000	3000	3000	0
443	20250227	121900	187667815	3000	3000	3000	3000	0
444	20250227	121800	187667815	3000	3000	3000	3000	0
445	20250227	121700	187667815	3000	3000	3000	3000	0
446	20250227	121600	187667815	3000	3000	3000	3000	1
447	20250227	121500	187664815	3000	3000	3000	3000	0
448	20250227	121400	187664815	3000	3000	3000	3000	5
449	20250227	121300	187649815	3000	3000	3000	3000	0
450	20250227	121200	187649815	3000	3000	3000	3000	0
451	20250227	121100	187649815	3000	3000	3000	3000	3
452	20250227	121000	187640815	3000	3000	3000	3000	0
453	20250227	120900	187640815	3000	3000	3000	3000	3
454	20250227	120800	187631815	3000	3000	3000	3000	0
455	20250227	120700	187631815	3000	3000	3000	3000	30
456	20250227	120600	187541815	3000	3000	3000	3000	0
457	20250227	120500	187541815	3000	3000	3000	3000	0
458	20250227	120400	187541815	3000	3000	3000	3000	0
459	20250227	120300	187541815	3000	3000	3000	3000	1
460	20250227	120200	187538815	2995	2995	2995	2995	0
461	20250227	120100	187538815	2995	2995	2995	2995	2
462	20250227	120000	187532825	2990	2995	2995	2990	600
463	20250227	115900	185737200	2995	2995	2995	2995	150
464	20250227	115800	185287950	2995	2995	2995	2995	0
465	20250227	115700	185287950	2995	2995	2995	2995	0
466	20250227	115600	185287950	2995	2995	2995	2995	0
467	20250227	115500	185287950	2995	2995	2995	2995	0
468	20250227	115400	185287950	2995	2995	2995	2995	100
469	20250227	115300	184988450	2990	2990	2990	2990	0
470	20250227	115200	184988450	2990	2990	2990	2990	2000
471	20250227	115100	179008450	2995	2995	2995	2995	1006
472	20250227	115000	175995480	2995	2995	2995	2995	4
473	20250227	114900	175983500	2995	2995	2995	2995	0
474	20250227	114800	175983500	2995	2995	2995	2995	0
475	20250227	114700	175983500	2995	2995	2995	2995	0
476	20250227	114600	175983500	2995	2995	2995	2995	0
477	20250227	114500	175983500	2995	2995	2995	2995	0
478	20250227	114400	175983500	2995	2995	2995	2995	0
479	20250227	114300	175983500	2995	2995	2995	2990	501
480	20250227	114200	174483550	2995	2995	2995	2995	0
481	20250227	114100	174483550	2995	2995	2995	2995	0
482	20250227	114000	174483550	2995	2995	2995	2995	26
483	20250227	113900	174405680	2995	2995	2995	2995	562
484	20250227	113800	172722490	2995	2995	2995	2995	740
485	20250227	113700	170506190	2995	2995	2995	2995	1092
486	20250227	113600	167235650	2995	2995	2995	2995	0
487	20250227	113500	167235650	2995	3005	3005	2995	26
488	20250227	113400	167157770	3005	3005	3005	3005	0
489	20250227	113300	167157770	3005	3005	3005	3005	0
490	20250227	113200	167157770	3005	3005	3005	3005	0
491	20250227	113100	167157770	3005	3005	3005	3005	6
492	20250227	113000	167139740	3005	3005	3005	3005	0
493	20250227	112900	167139740	3005	3005	3005	3005	0
494	20250227	112800	167139740	3005	3005	3005	3005	10
495	20250227	112700	167109690	3005	3005	3005	3005	0
496	20250227	112600	167109690	3005	3005	3005	3005	8
497	20250227	112500	167085650	3005	3005	3005	3005	0
498	20250227	112400	167085650	3005	3005	3005	3005	0
499	20250227	112300	167085650	3005	3005	3005	3005	219
500	20250227	112200	166427555	3005	3005	3005	3005	0
501	20250227	112100	166427555	3005	3005	3005	3005	0
502	20250227	112000	166427555	3005	2995	3005	2995	722
503	20250227	111900	164263155	2995	2995	2995	2995	0
504	20250227	111800	164263155	2995	2995	2995	2995	100
505	20250227	111700	163963655	2995	2995	2995	2995	400
506	20250227	111600	162765655	3005	3005	3005	3005	0
507	20250227	111500	162765655	3005	3005	3005	3005	0
508	20250227	111400	162765655	3005	3005	3005	3005	0
509	20250227	111300	162765655	3005	2995	3005	2995	10
510	20250227	111200	162735625	3000	3000	3000	3000	0
511	20250227	111100	162735625	3000	3000	3000	3000	0
512	20250227	111000	162735625	3000	3000	3000	3000	100
513	20250227	110900	162435625	3005	3005	3005	3005	0
514	20250227	110800	162435625	3005	3005	3005	3005	0
515	20250227	110700	162435625	3005	2995	3005	2990	736
516	20250227	110600	160234705	3005	3005	3005	3005	0
517	20250227	110500	160234705	3005	3005	3005	3005	0
518	20250227	110400	160234705	3005	2995	3005	2990	1229
519	20250227	110300	156558740	2995	3000	3000	2995	145
520	20250227	110200	156124440	3000	3000	3000	3000	0
521	20250227	110100	156124440	3000	2995	3000	2990	1006
522	20250227	110000	153116480	2990	2990	2990	2990	0
523	20250227	105900	153116480	2990	2990	2990	2990	2000
524	20250227	105800	147136480	3000	3000	3000	3000	6
525	20250227	105700	147118480	3000	3000	3000	2990	8369
526	20250227	105600	122058025	3000	3000	3000	3000	1500
527	20250227	105500	117558025	3005	3005	3005	3005	50
528	20250227	105400	117407775	3005	3000	3005	3000	501
529	20250227	105300	115904770	3000	3000	3000	3000	500
530	20250227	105200	114404770	3005	3005	3005	3005	1
531	20250227	105100	114401765	3000	3000	3000	3000	619
532	20250227	105000	112544765	3000	3005	3005	3000	649
533	20250227	104900	110597715	3005	3010	3010	3005	7
534	20250227	104800	110576670	3000	3010	3010	3000	122
535	20250227	104700	110209670	3010	3010	3010	3010	5
536	20250227	104600	110194620	3010	3010	3010	3010	0
537	20250227	104500	110194620	3010	3010	3010	3010	0
538	20250227	104400	110194620	3010	3010	3010	3010	0
539	20250227	104300	110194620	3010	3010	3010	3010	0
540	20250227	104200	110194620	3010	3010	3010	3010	10
541	20250227	104100	110164520	3010	3000	3010	3000	14
542	20250227	104000	110122400	3000	3000	3000	3000	0
543	20250227	103900	110122400	3000	3000	3000	3000	1432
544	20250227	103800	105826400	3010	3000	3010	3000	4
545	20250227	103700	105814380	3000	3005	3005	3000	688
546	20250227	103600	103747105	3005	3005	3005	3005	47
547	20250227	103500	103605870	3015	3015	3015	3015	0
548	20250227	103400	103605870	3015	3015	3015	3015	0
549	20250227	103300	103605870	3015	3015	3015	3015	0
550	20250227	103200	103605870	3015	3005	3015	3005	284
551	20250227	103100	102752430	3005	3005	3005	3005	51
552	20250227	103000	102599175	3005	3005	3005	3005	0
553	20250227	102900	102599175	3005	3005	3015	3005	203
554	20250227	102800	101989140	3000	3000	3000	3000	0
555	20250227	102700	101989140	3000	3005	3005	3000	704
556	20250227	102600	99877110	3000	3000	3000	3000	0
557	20250227	102500	99877110	3000	3015	3015	3000	520
558	20250227	102400	98309610	3015	3000	3015	3000	21
559	20250227	102300	98246595	3005	3005	3005	3005	101
560	20250227	102200	97943090	3000	3000	3000	3000	0
561	20250227	102100	97943090	3000	3000	3000	3000	3834
562	20250227	102000	86441090	3000	3005	3005	3000	30
563	20250227	101900	86351055	3005	3005	3005	3005	0
564	20250227	101800	86351055	3005	3005	3005	3005	114
565	20250227	101700	86008485	3005	3005	3005	3005	0
566	20250227	101600	86008485	3005	3005	3005	3005	2526
567	20250227	101500	78417855	3005	3005	3005	3005	702
568	20250227	101400	76308345	3005	3005	3005	3005	0
569	20250227	101300	76308345	3005	3010	3010	3005	107
570	20250227	101200	75986805	3015	3015	3015	3005	10
571	20250227	101100	75956695	3000	3000	3000	3000	0
572	20250227	101000	75956695	3000	3000	3000	3000	0
573	20250227	100900	75956695	3000	3000	3000	3000	270
574	20250227	100800	75146695	3000	3000	3000	3000	1000
575	20250227	100700	72146695	3025	3025	3025	3025	333
576	20250227	100600	71139370	3000	3000	3005	3000	2584
577	20250227	100500	63384725	3005	3000	3005	3000	199
578	20250227	100400	62787720	3005	3000	3005	3000	4
579	20250227	100300	62775710	2995	3005	3015	2995	5206
580	20250227	100200	47155245	3010	3005	3010	3005	2084
581	20250227	100100	40892575	3010	3010	3010	3010	6
582	20250227	100000	40874515	3005	3005	3005	3005	0
583	20250227	095900	40874515	3005	3010	3010	3005	600
584	20250227	095800	39069075	3010	3010	3010	3010	390
585	20250227	095700	37895175	3025	3025	3025	3025	0
586	20250227	095600	37895175	3025	3025	3025	3025	0
587	20250227	095500	37895175	3025	3025	3025	3025	4
588	20250227	095400	37883075	3010	3010	3010	3010	115
589	20250227	095300	37536925	3010	3010	3010	3010	48
590	20250227	095200	37392445	3010	3010	3010	3010	0
591	20250227	095100	37392445	3010	3010	3010	3010	474
592	20250227	095000	35965705	3010	3010	3010	3010	0
593	20250227	094900	35965705	3010	3010	3010	3010	326
594	20250227	094800	34984445	3010	3010	3010	3010	665
595	20250227	094700	32982795	3010	3010	3010	3010	30
596	20250227	094600	32892495	3010	3010	3010	3010	500
597	20250227	094500	31387495	3010	3015	3015	3010	13
598	20250227	094400	31348335	3030	3030	3030	3030	10
599	20250227	094300	31318035	3030	3010	3030	3010	1499
600	20250227	094200	26806025	3015	3015	3015	3015	280
601	20250227	094100	25961825	3010	3015	3015	3010	1583
602	20250227	094000	21189865	3020	3020	3020	3020	494
603	20250227	093900	19697985	3020	3020	3020	3020	550
604	20250227	093800	18036985	3020	3025	3025	3020	405
605	20250227	093700	16813860	3030	3030	3030	3030	0
606	20250227	093600	16813860	3030	3020	3030	3020	3
607	20250227	093500	16804780	3025	3025	3025	3025	20
608	20250227	093400	16744280	3025	3030	3030	3025	98
609	20250227	093300	16447430	3035	3035	3035	3035	0
610	20250227	093200	16447430	3035	3035	3035	3035	0
611	20250227	093100	16447430	3035	3035	3035	3035	0
612	20250227	093000	16447430	3035	3030	3035	3030	66
613	20250227	092900	16247285	3030	3030	3030	3030	1
614	20250227	092800	16244255	3035	3035	3035	3035	1
615	20250227	092700	16241220	3025	3030	3035	3025	1848
616	20250227	092600	10648500	3025	3030	3030	3025	51
617	20250227	092500	10494205	3030	3030	3030	3030	545
618	20250227	092400	8842855	3040	3030	3040	3030	21
619	20250227	092300	8779025	3030	3035	3045	3030	116
620	20250227	092200	8426450	3035	3060	3060	3035	611
621	20250227	092100	6571165	3060	3060	3060	3060	0
622	20250227	092000	6571165	3060	3050	3060	3050	101
623	20250227	091900	6263105	3050	3050	3050	3050	1
624	20250227	091800	6260055	3060	3060	3060	3060	0
625	20250227	091700	6260055	3060	3060	3060	3060	0
626	20250227	091600	6260055	3060	3060	3060	3060	10
627	20250227	091500	6229455	3060	3060	3060	3060	0
628	20250227	091400	6229455	3060	3060	3060	3060	16
629	20250227	091300	6180495	3035	3060	3060	3035	8
630	20250227	091200	6156140	3060	3055	3060	3055	266
631	20250227	091100	5342595	3055	3045	3055	3045	332
632	20250227	091000	4331315	3045	3045	3045	3045	0
633	20250227	090900	4331315	3045	3045	3045	3045	0
634	20250227	090800	4331315	3045	3045	3045	3045	0
635	20250227	090700	4331315	3045	3045	3045	3045	0
636	20250227	090600	4331315	3045	3045	3045	3045	14
637	20250227	090500	4288685	3040	3040	3040	3040	1106
638	20250227	090400	926445	3025	3025	3025	3025	18
639	20250227	090300	871995	3040	3040	3040	3040	5
640	20250227	090200	856795	3025	3025	3025	3025	5
641	20250227	090100	841670	3030	3030	3030	3030	41
642	20250227	090000	717440	3040	3040	3040	3040	236