KissMeData/115570/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202000	152318735	2440	2440	2440	2440	1817
3	20250227	201900	152318735	2440	2440	2440	2440	0
4	20250227	201800	152318735	2440	2440	2440	2440	0
5	20250227	201700	152318735	2440	2440	2440	2440	0
6	20250227	201600	152318735	2440	2440	2440	2440	0
7	20250227	201500	152318735	2440	2440	2440	2440	0
8	20250227	201400	152318735	2440	2440	2440	2440	0
9	20250227	201300	152318735	2440	2440	2440	2440	0
10	20250227	201200	152318735	2440	2440	2440	2440	0
11	20250227	201100	152318735	2440	2440	2440	2440	0
12	20250227	201000	152318735	2440	2440	2440	2440	0
13	20250227	200900	152318735	2440	2440	2440	2440	0
14	20250227	200800	152318735	2440	2440	2440	2440	0
15	20250227	200700	152318735	2440	2440	2440	2440	0
16	20250227	200600	152318735	2440	2440	2440	2440	0
17	20250227	200500	152318735	2440	2440	2440	2440	0
18	20250227	200400	152318735	2440	2440	2440	2440	0
19	20250227	200300	152318735	2440	2440	2440	2440	0
20	20250227	200200	152318735	2440	2440	2440	2440	0
21	20250227	200100	152318735	2440	2440	2440	2440	0
22	20250227	200000	152318735	2440	2440	2440	2440	0
23	20250227	195900	152318735	2440	2440	2440	2440	0
24	20250227	195800	152318735	2440	2440	2440	2440	0
25	20250227	195700	152318735	2440	2440	2440	2440	0
26	20250227	195600	152318735	2440	2440	2440	2440	0
27	20250227	195500	152318735	2440	2440	2440	2440	0
28	20250227	195400	152318735	2440	2440	2440	2440	0
29	20250227	195300	152318735	2440	2440	2440	2440	0
30	20250227	195200	152318735	2440	2440	2440	2440	0
31	20250227	195100	152318735	2440	2440	2440	2440	0
32	20250227	195000	152318735	2440	2440	2440	2440	1817
33	20250227	194900	152318735	2440	2440	2440	2440	0
34	20250227	194800	152318735	2440	2440	2440	2440	0
35	20250227	194700	152318735	2440	2440	2440	2440	0
36	20250227	194600	152318735	2440	2440	2440	2440	0
37	20250227	194500	152318735	2440	2440	2440	2440	0
38	20250227	194400	152318735	2440	2440	2440	2440	0
39	20250227	194300	152318735	2440	2440	2440	2440	0
40	20250227	194200	152318735	2440	2440	2440	2440	0
41	20250227	194100	152318735	2440	2440	2440	2440	0
42	20250227	194000	152318735	2440	2440	2440	2440	0
43	20250227	193900	152318735	2440	2440	2440	2440	0
44	20250227	193800	152318735	2440	2440	2440	2440	0
45	20250227	193700	152318735	2440	2440	2440	2440	0
46	20250227	193600	152318735	2440	2440	2440	2440	0
47	20250227	193500	152318735	2440	2440	2440	2440	0
48	20250227	193400	152318735	2440	2440	2440	2440	0
49	20250227	193300	152318735	2440	2440	2440	2440	0
50	20250227	193200	152318735	2440	2440	2440	2440	0
51	20250227	193100	152318735	2440	2440	2440	2440	0
52	20250227	193000	152318735	2440	2440	2440	2440	0
53	20250227	192900	152318735	2440	2440	2440	2440	0
54	20250227	192800	152318735	2440	2440	2440	2440	0
55	20250227	192700	152318735	2440	2440	2440	2440	0
56	20250227	192600	152318735	2440	2440	2440	2440	0
57	20250227	192500	152318735	2440	2440	2440	2440	0
58	20250227	192400	152318735	2440	2440	2440	2440	0
59	20250227	192300	152318735	2440	2440	2440	2440	0
60	20250227	192200	152318735	2440	2440	2440	2440	0
61	20250227	192100	152318735	2440	2440	2440	2440	0
62	20250227	192000	152318735	2440	2440	2440	2440	1817
63	20250227	191900	152318735	2440	2440	2440	2440	0
64	20250227	191800	152318735	2440	2440	2440	2440	0
65	20250227	191700	152318735	2440	2440	2440	2440	0
66	20250227	191600	152318735	2440	2440	2440	2440	0
67	20250227	191500	152318735	2440	2440	2440	2440	0
68	20250227	191400	152318735	2440	2440	2440	2440	0
69	20250227	191300	152318735	2440	2440	2440	2440	0
70	20250227	191200	152318735	2440	2440	2440	2440	0
71	20250227	191100	152318735	2440	2440	2440	2440	0
72	20250227	191000	152318735	2440	2440	2440	2440	0
73	20250227	190900	152318735	2440	2440	2440	2440	0
74	20250227	190800	152318735	2440	2440	2440	2440	0
75	20250227	190700	152318735	2440	2440	2440	2440	0
76	20250227	190600	152318735	2440	2440	2440	2440	0
77	20250227	190500	152318735	2440	2440	2440	2440	0
78	20250227	190400	152318735	2440	2440	2440	2440	0
79	20250227	190300	152318735	2440	2440	2440	2440	0
80	20250227	190200	152318735	2440	2440	2440	2440	0
81	20250227	190100	152318735	2440	2440	2440	2440	0
82	20250227	190000	152318735	2440	2440	2440	2440	0
83	20250227	185900	152318735	2440	2440	2440	2440	0
84	20250227	185800	152318735	2440	2440	2440	2440	0
85	20250227	185700	152318735	2440	2440	2440	2440	0
86	20250227	185600	152318735	2440	2440	2440	2440	0
87	20250227	185500	152318735	2440	2440	2440	2440	0
88	20250227	185400	152318735	2440	2440	2440	2440	0
89	20250227	185300	152318735	2440	2440	2440	2440	0
90	20250227	185200	152318735	2440	2440	2440	2440	0
91	20250227	185100	152318735	2440	2440	2440	2440	0
92	20250227	185000	152318735	2440	2440	2440	2440	1817
93	20250227	184900	152318735	2440	2440	2440	2440	0
94	20250227	184800	152318735	2440	2440	2440	2440	0
95	20250227	184700	152318735	2440	2440	2440	2440	0
96	20250227	184600	152318735	2440	2440	2440	2440	0
97	20250227	184500	152318735	2440	2440	2440	2440	0
98	20250227	184400	152318735	2440	2440	2440	2440	0
99	20250227	184300	152318735	2440	2440	2440	2440	0
100	20250227	184200	152318735	2440	2440	2440	2440	0
101	20250227	184100	152318735	2440	2440	2440	2440	0
102	20250227	184000	152318735	2440	2440	2440	2440	0
103	20250227	183900	152318735	2440	2440	2440	2440	0
104	20250227	183800	152318735	2440	2440	2440	2440	0
105	20250227	183700	152318735	2440	2440	2440	2440	0
106	20250227	183600	152318735	2440	2440	2440	2440	0
107	20250227	183500	152318735	2440	2440	2440	2440	0
108	20250227	183400	152318735	2440	2440	2440	2440	0
109	20250227	183300	152318735	2440	2440	2440	2440	0
110	20250227	183200	152318735	2440	2440	2440	2440	0
111	20250227	183100	152318735	2440	2440	2440	2440	0
112	20250227	183000	152318735	2440	2440	2440	2440	0
113	20250227	182900	152318735	2440	2440	2440	2440	0
114	20250227	182800	152318735	2440	2440	2440	2440	0
115	20250227	182700	152318735	2440	2440	2440	2440	0
116	20250227	182600	152318735	2440	2440	2440	2440	0
117	20250227	182500	152318735	2440	2440	2440	2440	0
118	20250227	182400	152318735	2440	2440	2440	2440	0
119	20250227	182300	152318735	2440	2440	2440	2440	0
120	20250227	182200	152318735	2440	2440	2440	2440	0
121	20250227	182100	152318735	2440	2440	2440	2440	0
122	20250227	182000	152318735	2440	2440	2440	2440	1817
123	20250227	181900	152318735	2440	2440	2440	2440	0
124	20250227	181800	152318735	2440	2440	2440	2440	0
125	20250227	181700	152318735	2440	2440	2440	2440	0
126	20250227	181600	152318735	2440	2440	2440	2440	0
127	20250227	181500	152318735	2440	2440	2440	2440	0
128	20250227	181400	152318735	2440	2440	2440	2440	0
129	20250227	181300	152318735	2440	2440	2440	2440	0
130	20250227	181200	152318735	2440	2440	2440	2440	0
131	20250227	181100	152318735	2440	2440	2440	2440	0
132	20250227	181000	152318735	2440	2440	2440	2440	0
133	20250227	180900	152318735	2440	2440	2440	2440	0
134	20250227	180800	152318735	2440	2440	2440	2440	0
135	20250227	180700	152318735	2440	2440	2440	2440	0
136	20250227	180600	152318735	2440	2440	2440	2440	0
137	20250227	180500	152318735	2440	2440	2440	2440	0
138	20250227	180400	152318735	2440	2440	2440	2440	0
139	20250227	180300	152318735	2440	2440	2440	2440	0
140	20250227	180200	152318735	2440	2440	2440	2440	0
141	20250227	180100	152318735	2440	2440	2440	2440	0
142	20250227	180000	152318735	2440	2440	2440	2440	0
143	20250227	175900	152318735	2440	2440	2440	2440	0
144	20250227	175800	152318735	2440	2440	2440	2440	0
145	20250227	175700	152318735	2440	2440	2440	2440	0
146	20250227	175600	152318735	2440	2440	2440	2440	0
147	20250227	175500	152318735	2440	2440	2440	2440	0
148	20250227	175400	152318735	2440	2440	2440	2440	0
149	20250227	175300	152318735	2440	2440	2440	2440	0
150	20250227	175200	152318735	2440	2440	2440	2440	0
151	20250227	175100	152318735	2440	2440	2440	2440	0
152	20250227	175000	152318735	2440	2440	2440	2440	1817
153	20250227	174900	152318735	2440	2440	2440	2440	0
154	20250227	174800	152318735	2440	2440	2440	2440	0
155	20250227	174700	152318735	2440	2440	2440	2440	0
156	20250227	174600	152318735	2440	2440	2440	2440	0
157	20250227	174500	152318735	2440	2440	2440	2440	0
158	20250227	174400	152318735	2440	2440	2440	2440	0
159	20250227	174300	152318735	2440	2440	2440	2440	0
160	20250227	174200	152318735	2440	2440	2440	2440	0
161	20250227	174100	152318735	2440	2440	2440	2440	0
162	20250227	174000	152318735	2440	2440	2440	2440	0
163	20250227	173900	152318735	2440	2440	2440	2440	0
164	20250227	173800	152318735	2440	2440	2440	2440	0
165	20250227	173700	152318735	2440	2440	2440	2440	0
166	20250227	173600	152318735	2440	2440	2440	2440	0
167	20250227	173500	152318735	2440	2440	2440	2440	0
168	20250227	173400	152318735	2440	2440	2440	2440	0
169	20250227	173300	152318735	2440	2440	2440	2440	0
170	20250227	173200	152318735	2440	2440	2440	2440	0
171	20250227	173100	152318735	2440	2440	2440	2440	0
172	20250227	173000	152318735	2440	2440	2440	2440	0
173	20250227	172900	152318735	2440	2440	2440	2440	0
174	20250227	172800	152318735	2440	2440	2440	2440	0
175	20250227	172700	152318735	2440	2440	2440	2440	0
176	20250227	172600	152318735	2440	2440	2440	2440	0
177	20250227	172500	152318735	2440	2440	2440	2440	0
178	20250227	172400	152318735	2440	2440	2440	2440	0
179	20250227	172300	152318735	2440	2440	2440	2440	0
180	20250227	172200	152318735	2440	2440	2440	2440	0
181	20250227	172100	152318735	2440	2440	2440	2440	0
182	20250227	172000	152318735	2440	2440	2440	2440	1817
183	20250227	171900	152318735	2440	2440	2440	2440	0
184	20250227	171800	152318735	2440	2440	2440	2440	0
185	20250227	171700	152318735	2440	2440	2440	2440	0
186	20250227	171600	152318735	2440	2440	2440	2440	0
187	20250227	171500	152318735	2440	2440	2440	2440	0
188	20250227	171400	152318735	2440	2440	2440	2440	0
189	20250227	171300	152318735	2440	2440	2440	2440	0
190	20250227	171200	152318735	2440	2440	2440	2440	0
191	20250227	171100	152318735	2440	2440	2440	2440	0
192	20250227	171000	152318735	2440	2440	2440	2440	0
193	20250227	170900	152318735	2440	2440	2440	2440	0
194	20250227	170800	152318735	2440	2440	2440	2440	0
195	20250227	170700	152318735	2440	2440	2440	2440	0
196	20250227	170600	152318735	2440	2440	2440	2440	0
197	20250227	170500	152318735	2440	2440	2440	2440	0
198	20250227	170400	152318735	2440	2440	2440	2440	0
199	20250227	170300	152318735	2440	2440	2440	2440	0
200	20250227	170200	152318735	2440	2440	2440	2440	0
201	20250227	170100	152318735	2440	2440	2440	2440	0
202	20250227	170000	152318735	2440	2440	2440	2440	0
203	20250227	165900	152318735	2440	2440	2440	2440	0
204	20250227	165800	152318735	2440	2440	2440	2440	0
205	20250227	165700	152318735	2440	2440	2440	2440	0
206	20250227	165600	152318735	2440	2440	2440	2440	0
207	20250227	165500	152318735	2440	2440	2440	2440	0
208	20250227	165400	152318735	2440	2440	2440	2440	0
209	20250227	165300	152318735	2440	2440	2440	2440	0
210	20250227	165200	152318735	2440	2440	2440	2440	0
211	20250227	165100	152318735	2440	2440	2440	2440	0
212	20250227	165000	152318735	2440	2440	2440	2440	1817
213	20250227	164900	152318735	2440	2440	2440	2440	0
214	20250227	164800	152318735	2440	2440	2440	2440	0
215	20250227	164700	152318735	2440	2440	2440	2440	0
216	20250227	164600	152318735	2440	2440	2440	2440	0
217	20250227	164500	152318735	2440	2440	2440	2440	0
218	20250227	164400	152318735	2440	2440	2440	2440	0
219	20250227	164300	152318735	2440	2440	2440	2440	0
220	20250227	164200	152318735	2440	2440	2440	2440	0
221	20250227	164100	152318735	2440	2440	2440	2440	0
222	20250227	164000	152318735	2440	2440	2440	2440	0
223	20250227	163900	152318735	2440	2440	2440	2440	0
224	20250227	163800	152318735	2440	2440	2440	2440	0
225	20250227	163700	152318735	2440	2440	2440	2440	0
226	20250227	163600	152318735	2440	2440	2440	2440	0
227	20250227	163500	152318735	2440	2440	2440	2440	0
228	20250227	163400	152318735	2440	2440	2440	2440	0
229	20250227	163300	152318735	2440	2440	2440	2440	0
230	20250227	163200	152318735	2440	2440	2440	2440	0
231	20250227	163100	152318735	2440	2440	2440	2440	0
232	20250227	163000	152318735	2440	2440	2440	2440	0
233	20250227	162900	152318735	2440	2440	2440	2440	0
234	20250227	162800	152318735	2440	2440	2440	2440	0
235	20250227	162700	152318735	2440	2440	2440	2440	0
236	20250227	162600	152318735	2440	2440	2440	2440	0
237	20250227	162500	152318735	2440	2440	2440	2440	0
238	20250227	162400	152318735	2440	2440	2440	2440	0
239	20250227	162300	152318735	2440	2440	2440	2440	0
240	20250227	162200	152318735	2440	2440	2440	2440	0
241	20250227	162100	152318735	2440	2440	2440	2440	0
242	20250227	162000	152318735	2440	2440	2440	2440	1817
243	20250227	161900	152318735	2440	2440	2440	2440	0
244	20250227	161800	152318735	2440	2440	2440	2440	0
245	20250227	161700	152318735	2440	2440	2440	2440	0
246	20250227	161600	152318735	2440	2440	2440	2440	0
247	20250227	161500	152318735	2440	2440	2440	2440	0
248	20250227	161400	152318735	2440	2440	2440	2440	0
249	20250227	161300	152318735	2440	2440	2440	2440	0
250	20250227	161200	152318735	2440	2440	2440	2440	0
251	20250227	161100	152318735	2440	2440	2440	2440	0
252	20250227	161000	152318735	2440	2440	2440	2440	0
253	20250227	160900	152318735	2440	2440	2440	2440	0
254	20250227	160800	152318735	2440	2440	2440	2440	0
255	20250227	160700	152318735	2440	2440	2440	2440	0
256	20250227	160600	152318735	2440	2440	2440	2440	0
257	20250227	160500	152318735	2440	2440	2440	2440	0
258	20250227	160400	152318735	2440	2440	2440	2440	0
259	20250227	160300	152318735	2440	2440	2440	2440	0
260	20250227	160200	152318735	2440	2440	2440	2440	0
261	20250227	160100	152318735	2440	2440	2440	2440	0
262	20250227	160000	152318735	2440	2440	2440	2440	0
263	20250227	155900	152318735	2440	2440	2440	2440	0
264	20250227	155800	152318735	2440	2440	2440	2440	0
265	20250227	155700	152318735	2440	2440	2440	2440	0
266	20250227	155600	152318735	2440	2440	2440	2440	0
267	20250227	155500	152318735	2440	2440	2440	2440	0
268	20250227	155400	152318735	2440	2440	2440	2440	0
269	20250227	155300	152318735	2440	2440	2440	2440	0
270	20250227	155200	152318735	2440	2440	2440	2440	0
271	20250227	155100	152318735	2440	2440	2440	2440	0
272	20250227	155000	152318735	2440	2440	2440	2440	1817
273	20250227	154900	152318735	2440	2440	2440	2440	0
274	20250227	154800	152318735	2440	2440	2440	2440	0
275	20250227	154700	152318735	2440	2440	2440	2440	0
276	20250227	154600	152318735	2440	2440	2440	2440	0
277	20250227	154500	152318735	2440	2440	2440	2440	0
278	20250227	154400	152318735	2440	2440	2440	2440	0
279	20250227	154300	152318735	2440	2440	2440	2440	0
280	20250227	154200	152318735	2440	2440	2440	2440	0
281	20250227	154100	152318735	2440	2440	2440	2440	0
282	20250227	154000	152318735	2440	2440	2440	2440	0
283	20250227	153900	152318735	2440	2440	2440	2440	0
284	20250227	153800	152318735	2440	2440	2440	2440	0
285	20250227	153700	152318735	2440	2440	2440	2440	0
286	20250227	153600	152318735	2440	2440	2440	2440	0
287	20250227	153500	152318735	2440	2440	2440	2440	0
288	20250227	153400	152318735	2440	2440	2440	2440	0
289	20250227	153300	152318735	2440	2440	2440	2440	0
290	20250227	153200	152318735	2440	2440	2440	2440	0
291	20250227	153100	152318735	2440	2440	2440	2440	0
292	20250227	153000	152318735	2440	2440	2440	2440	1817
293	20250227	152900	147885255	2445	2445	2445	2445	0
294	20250227	152800	147885255	2445	2445	2445	2445	0
295	20250227	152700	147885255	2445	2445	2445	2445	0
296	20250227	152600	147885255	2445	2445	2445	2445	0
297	20250227	152500	147885255	2445	2445	2445	2445	0
298	20250227	152400	147885255	2445	2445	2445	2445	0
299	20250227	152300	147885255	2445	2445	2445	2445	0
300	20250227	152200	147885255	2445	2445	2445	2445	0
301	20250227	152100	147885255	2445	2445	2445	2445	0
302	20250227	152000	147885255	2445	2445	2445	2445	0
303	20250227	151900	147885255	2445	2445	2445	2445	27
304	20250227	151800	147819240	2450	2450	2450	2450	0
305	20250227	151700	147819240	2450	2450	2450	2450	0
306	20250227	151600	147819240	2450	2450	2450	2450	1
307	20250227	151500	147816790	2445	2445	2445	2435	1818
308	20250227	151400	143385975	2455	2455	2455	2455	2
309	20250227	151300	143381065	2445	2445	2445	2445	0
310	20250227	151200	143381065	2445	2445	2445	2445	0
311	20250227	151100	143381065	2445	2445	2445	2445	18
312	20250227	151000	143337055	2440	2440	2440	2440	0
313	20250227	150900	143337055	2440	2440	2440	2440	0
314	20250227	150800	143337055	2440	2440	2440	2440	0
315	20250227	150700	143337055	2440	2440	2440	2440	12
316	20250227	150600	143307775	2455	2450	2455	2435	1171
317	20250227	150500	140448735	2480	2475	2480	2460	459
318	20250227	150400	139319270	2475	2455	2475	2450	1001
319	20250227	150300	136864245	2490	2465	2490	2465	532
320	20250227	150200	135552840	2460	2460	2460	2460	0
321	20250227	150100	135552840	2460	2460	2460	2460	10
322	20250227	150000	135528240	2485	2485	2485	2485	0
323	20250227	145900	135528240	2485	2485	2485	2485	0
324	20250227	145800	135528240	2485	2485	2485	2485	0
325	20250227	145700	135528240	2485	2485	2485	2485	0
326	20250227	145600	135528240	2485	2485	2485	2485	0
327	20250227	145500	135528240	2485	2485	2485	2485	0
328	20250227	145400	135528240	2485	2465	2485	2465	671
329	20250227	145300	133874205	2485	2470	2485	2470	55
330	20250227	145200	133737800	2470	2470	2470	2470	1
331	20250227	145100	133735330	2480	2480	2480	2480	1
332	20250227	145000	133732850	2470	2470	2470	2470	8
333	20250227	144900	133713090	2485	2460	2485	2460	1306
334	20250227	144800	130500300	2500	2500	2500	2500	0
335	20250227	144700	130500300	2500	2500	2500	2500	0
336	20250227	144600	130500300	2500	2500	2500	2500	0
337	20250227	144500	130500300	2500	2500	2500	2500	0
338	20250227	144400	130500300	2500	2500	2500	2500	0
339	20250227	144300	130500300	2500	2500	2500	2500	0
340	20250227	144200	130500300	2500	2500	2500	2500	0
341	20250227	144100	130500300	2500	2500	2500	2500	0
342	20250227	144000	130500300	2500	2500	2500	2500	0
343	20250227	143900	130500300	2500	2500	2500	2500	0
344	20250227	143800	130500300	2500	2500	2500	2500	0
345	20250227	143700	130500300	2500	2500	2500	2500	0
346	20250227	143600	130500300	2500	2500	2500	2500	0
347	20250227	143500	130500300	2500	2500	2500	2500	20
348	20250227	143400	130450300	2490	2490	2490	2490	700
349	20250227	143300	128707300	2490	2460	2490	2460	1010
350	20250227	143200	126222670	2515	2515	2515	2515	0
351	20250227	143100	126222670	2515	2515	2515	2515	0
352	20250227	143000	126222670	2515	2515	2515	2515	0
353	20250227	142900	126222670	2515	2515	2515	2515	0
354	20250227	142800	126222670	2515	2515	2515	2515	0
355	20250227	142700	126222670	2515	2515	2515	2515	0
356	20250227	142600	126222670	2515	2515	2515	2515	0
357	20250227	142500	126222670	2515	2515	2515	2515	0
358	20250227	142400	126222670	2515	2515	2515	2515	0
359	20250227	142300	126222670	2515	2515	2515	2515	0
360	20250227	142200	126222670	2515	2515	2515	2515	0
361	20250227	142100	126222670	2515	2465	2515	2465	1850
362	20250227	142000	121619650	2465	2465	2465	2465	0
363	20250227	141900	121619650	2465	2465	2465	2465	0
364	20250227	141800	121619650	2465	2465	2465	2465	0
365	20250227	141700	121619650	2465	2465	2465	2465	0
366	20250227	141600	121619650	2465	2465	2465	2465	0
367	20250227	141500	121619650	2465	2465	2465	2465	0
368	20250227	141400	121619650	2465	2465	2465	2465	0
369	20250227	141300	121619650	2465	2465	2465	2465	0
370	20250227	141200	121619650	2465	2465	2465	2465	0
371	20250227	141100	121619650	2465	2465	2465	2465	0
372	20250227	141000	121619650	2465	2465	2465	2465	0
373	20250227	140900	121619650	2465	2465	2465	2465	0
374	20250227	140800	121619650	2465	2465	2465	2465	0
375	20250227	140700	121619650	2465	2465	2465	2465	0
376	20250227	140600	121619650	2465	2460	2465	2460	7
377	20250227	140500	121602425	2450	2450	2450	2450	0
378	20250227	140400	121602425	2450	2450	2450	2450	0
379	20250227	140300	121602425	2450	2450	2450	2450	436
380	20250227	140200	120534225	2440	2440	2440	2440	0
381	20250227	140100	120534225	2440	2445	2445	2440	48
382	20250227	140000	120417075	2455	2455	2455	2455	1070
383	20250227	135900	117790225	2465	2465	2465	2465	0
384	20250227	135800	117790225	2465	2465	2465	2465	0
385	20250227	135700	117790225	2465	2465	2465	2465	0
386	20250227	135600	117790225	2465	2465	2465	2465	0
387	20250227	135500	117790225	2465	2465	2465	2465	0
388	20250227	135400	117790225	2465	2465	2465	2465	0
389	20250227	135300	117790225	2465	2465	2465	2465	0
390	20250227	135200	117790225	2465	2465	2465	2465	0
391	20250227	135100	117790225	2465	2465	2465	2465	0
392	20250227	135000	117790225	2465	2465	2465	2465	0
393	20250227	134900	117790225	2465	2465	2465	2465	0
394	20250227	134800	117790225	2465	2465	2465	2465	0
395	20250227	134700	117790225	2465	2465	2465	2465	0
396	20250227	134600	117790225	2465	2465	2465	2465	0
397	20250227	134500	117790225	2465	2465	2465	2465	0
398	20250227	134400	117790225	2465	2465	2465	2465	0
399	20250227	134300	117790225	2465	2460	2465	2460	10
400	20250227	134200	117765620	2460	2460	2460	2460	0
401	20250227	134100	117765620	2460	2460	2460	2460	0
402	20250227	134000	117765620	2460	2460	2460	2460	0
403	20250227	133900	117765620	2460	2460	2460	2460	0
404	20250227	133800	117765620	2460	2460	2460	2460	0
405	20250227	133700	117765620	2460	2460	2460	2460	0
406	20250227	133600	117765620	2460	2460	2460	2460	1
407	20250227	133500	117763160	2455	2455	2455	2455	0
408	20250227	133400	117763160	2455	2455	2455	2455	5
409	20250227	133300	117750885	2465	2465	2465	2465	0
410	20250227	133200	117750885	2465	2465	2465	2465	0
411	20250227	133100	117750885	2465	2465	2465	2465	0
412	20250227	133000	117750885	2465	2465	2465	2465	0
413	20250227	132900	117750885	2465	2465	2465	2465	0
414	20250227	132800	117750885	2465	2465	2465	2465	0
415	20250227	132700	117750885	2465	2465	2465	2465	0
416	20250227	132600	117750885	2465	2465	2465	2465	1
417	20250227	132500	117748420	2475	2460	2475	2460	447
418	20250227	132400	116648785	2480	2480	2480	2480	0
419	20250227	132300	116648785	2480	2480	2480	2480	1
420	20250227	132200	116646305	2465	2465	2465	2465	0
421	20250227	132100	116646305	2465	2465	2465	2465	0
422	20250227	132000	116646305	2465	2465	2465	2465	0
423	20250227	131900	116646305	2465	2465	2465	2465	0
424	20250227	131800	116646305	2465	2465	2465	2465	437
425	20250227	131700	115569100	2465	2465	2465	2465	1
426	20250227	131600	115566635	2480	2460	2480	2460	439
427	20250227	131500	114486675	2475	2475	2475	2475	0
428	20250227	131400	114486675	2475	2475	2475	2475	496
429	20250227	131300	113259075	2475	2475	2475	2475	55
430	20250227	131200	113122950	2465	2475	2475	2465	438
431	20250227	131100	112043270	2465	2465	2475	2460	965
432	20250227	131000	109669305	2465	2465	2465	2465	17
433	20250227	130900	109627400	2480	2480	2480	2480	20
434	20250227	130800	109577800	2470	2470	2470	2470	0
435	20250227	130700	109577800	2470	2470	2470	2470	163
436	20250227	130600	109175190	2485	2485	2485	2485	0
437	20250227	130500	109175190	2485	2485	2485	2485	0
438	20250227	130400	109175190	2485	2480	2485	2480	5
439	20250227	130300	109162785	2485	2480	2485	2480	51
440	20250227	130200	109036300	2480	2480	2480	2480	1
441	20250227	130100	109033820	2475	2475	2475	2475	0
442	20250227	130000	109033820	2475	2475	2475	2475	0
443	20250227	125900	109033820	2475	2475	2475	2475	17
444	20250227	125800	108991745	2485	2480	2485	2480	41
445	20250227	125700	108890045	2480	2480	2480	2480	50
446	20250227	125600	108766045	2495	2495	2495	2495	0
447	20250227	125500	108766045	2495	2495	2495	2495	0
448	20250227	125400	108766045	2495	2495	2495	2495	0
449	20250227	125300	108766045	2495	2495	2495	2495	0
450	20250227	125200	108766045	2495	2495	2495	2495	0
451	20250227	125100	108766045	2495	2495	2495	2495	0
452	20250227	125000	108766045	2495	2495	2495	2495	0
453	20250227	124900	108766045	2495	2495	2495	2495	0
454	20250227	124800	108766045	2495	2495	2495	2495	0
455	20250227	124700	108766045	2495	2490	2495	2490	11
456	20250227	124600	108738650	2495	2470	2495	2470	607
457	20250227	124500	107239090	2470	2475	2475	2460	206
458	20250227	124400	106730565	2490	2490	2490	2490	0
459	20250227	124300	106730565	2490	2485	2490	2475	199
460	20250227	124200	106236970	2500	2500	2500	2500	0
461	20250227	124100	106236970	2500	2500	2500	2500	86
462	20250227	124000	106021970	2500	2500	2500	2495	106
463	20250227	123900	105756995	2485	2490	2520	2485	863
464	20250227	123800	103608670	2530	2490	2535	2490	7616
465	20250227	123700	84357550	2490	2470	2490	2470	900
466	20250227	123600	82119510	2465	2460	2465	2460	781
467	20250227	123500	80195345	2465	2465	2465	2465	0
468	20250227	123400	80195345	2465	2460	2465	2460	412
469	20250227	123300	79181820	2460	2425	2460	2425	615
470	20250227	123200	77671685	2460	2415	2460	2415	3204
471	20250227	123100	69864625	2415	2415	2415	2415	1
472	20250227	123000	69862210	2410	2405	2410	2405	160
473	20250227	122900	69476905	2415	2415	2415	2415	0
474	20250227	122800	69476905	2415	2415	2415	2415	1
475	20250227	122700	69474490	2410	2410	2410	2410	1
476	20250227	122600	69472080	2405	2405	2405	2405	438
477	20250227	122500	68418690	2405	2405	2405	2405	6
478	20250227	122400	68404260	2400	2420	2420	2395	10092
479	20250227	122300	44145040	2420	2420	2420	2420	0
480	20250227	122200	44145040	2420	2420	2420	2420	0
481	20250227	122100	44145040	2420	2420	2420	2420	0
482	20250227	122000	44145040	2420	2420	2420	2420	0
483	20250227	121900	44145040	2420	2420	2420	2420	417
484	20250227	121800	43135900	2430	2430	2430	2430	0
485	20250227	121700	43135900	2430	2430	2430	2430	0
486	20250227	121600	43135900	2430	2430	2430	2430	5
487	20250227	121500	43123750	2430	2430	2430	2430	0
488	20250227	121400	43123750	2430	2430	2430	2430	0
489	20250227	121300	43123750	2430	2430	2430	2430	0
490	20250227	121200	43123750	2430	2430	2430	2430	0
491	20250227	121100	43123750	2430	2430	2430	2430	0
492	20250227	121000	43123750	2430	2430	2430	2430	0
493	20250227	120900	43123750	2430	2430	2430	2430	0
494	20250227	120800	43123750	2430	2430	2430	2430	0
495	20250227	120700	43123750	2430	2430	2430	2430	0
496	20250227	120600	43123750	2430	2430	2430	2430	0
497	20250227	120500	43123750	2430	2430	2430	2430	0
498	20250227	120400	43123750	2430	2430	2430	2430	0
499	20250227	120300	43123750	2430	2430	2430	2430	0
500	20250227	120200	43123750	2430	2430	2430	2430	0
501	20250227	120100	43123750	2430	2430	2430	2430	1
502	20250227	120000	43121320	2420	2420	2420	2420	0
503	20250227	115900	43121320	2420	2420	2420	2420	0
504	20250227	115800	43121320	2420	2420	2420	2420	0
505	20250227	115700	43121320	2420	2420	2420	2420	0
506	20250227	115600	43121320	2420	2420	2420	2420	0
507	20250227	115500	43121320	2420	2420	2420	2420	0
508	20250227	115400	43121320	2420	2420	2420	2420	0
509	20250227	115300	43121320	2420	2420	2420	2420	0
510	20250227	115200	43121320	2420	2420	2420	2420	0
511	20250227	115100	43121320	2420	2420	2420	2420	247
512	20250227	115000	42523580	2425	2425	2425	2425	0
513	20250227	114900	42523580	2425	2425	2425	2425	60
514	20250227	114800	42378080	2430	2430	2430	2430	93
515	20250227	114700	42152090	2430	2430	2430	2430	0
516	20250227	114600	42152090	2430	2430	2430	2430	0
517	20250227	114500	42152090	2430	2430	2430	2430	0
518	20250227	114400	42152090	2430	2430	2430	2430	0
519	20250227	114300	42152090	2430	2430	2430	2430	0
520	20250227	114200	42152090	2430	2430	2430	2430	0
521	20250227	114100	42152090	2430	2430	2430	2430	0
522	20250227	114000	42152090	2430	2430	2430	2430	0
523	20250227	113900	42152090	2430	2430	2430	2430	0
524	20250227	113800	42152090	2430	2430	2430	2430	0
525	20250227	113700	42152090	2430	2430	2430	2430	0
526	20250227	113600	42152090	2430	2430	2430	2430	0
527	20250227	113500	42152090	2430	2430	2430	2430	0
528	20250227	113400	42152090	2430	2430	2430	2430	0
529	20250227	113300	42152090	2430	2430	2430	2430	0
530	20250227	113200	42152090	2430	2430	2430	2430	0
531	20250227	113100	42152090	2430	2430	2430	2430	1
532	20250227	113000	42149660	2420	2425	2425	2420	320
533	20250227	112900	41374635	2430	2430	2430	2430	0
534	20250227	112800	41374635	2430	2430	2430	2430	0
535	20250227	112700	41374635	2430	2430	2430	2430	0
536	20250227	112600	41374635	2430	2430	2430	2430	0
537	20250227	112500	41374635	2430	2430	2430	2430	0
538	20250227	112400	41374635	2430	2430	2430	2430	0
539	20250227	112300	41374635	2430	2430	2430	2430	4
540	20250227	112200	41364915	2430	2430	2430	2430	0
541	20250227	112100	41364915	2430	2430	2430	2430	0
542	20250227	112000	41364915	2430	2430	2430	2430	0
543	20250227	111900	41364915	2430	2430	2430	2430	0
544	20250227	111800	41364915	2430	2430	2430	2430	43
545	20250227	111700	41260425	2430	2430	2430	2430	0
546	20250227	111600	41260425	2430	2430	2430	2430	0
547	20250227	111500	41260425	2430	2430	2430	2430	0
548	20250227	111400	41260425	2430	2430	2430	2430	0
549	20250227	111300	41260425	2430	2430	2430	2430	0
550	20250227	111200	41260425	2430	2430	2430	2430	0
551	20250227	111100	41260425	2430	2430	2430	2430	0
552	20250227	111000	41260425	2430	2430	2430	2430	42
553	20250227	110900	41158365	2430	2430	2430	2430	5
554	20250227	110800	41146215	2430	2430	2430	2430	0
555	20250227	110700	41146215	2430	2430	2430	2430	5
556	20250227	110600	41134065	2430	2430	2430	2430	0
557	20250227	110500	41134065	2430	2430	2430	2430	197
558	20250227	110400	40655355	2430	2430	2430	2430	0
559	20250227	110300	40655355	2430	2430	2430	2430	0
560	20250227	110200	40655355	2430	2430	2430	2430	2
561	20250227	110100	40650495	2430	2430	2430	2430	0
562	20250227	110000	40650495	2430	2430	2430	2430	0
563	20250227	105900	40650495	2430	2430	2430	2430	20
564	20250227	105800	40601895	2430	2430	2430	2430	208
565	20250227	105700	40096455	2435	2435	2435	2435	1
566	20250227	105600	40094020	2435	2435	2435	2435	0
567	20250227	105500	40094020	2435	2435	2435	2435	0
568	20250227	105400	40094020	2435	2435	2435	2435	0
569	20250227	105300	40094020	2435	2435	2435	2435	0
570	20250227	105200	40094020	2435	2435	2435	2435	0
571	20250227	105100	40094020	2435	2435	2435	2435	1
572	20250227	105000	40091585	2430	2430	2430	2430	0
573	20250227	104900	40091585	2430	2430	2430	2430	23
574	20250227	104800	40035695	2435	2435	2435	2435	6
575	20250227	104700	40021085	2435	2435	2435	2435	0
576	20250227	104600	40021085	2435	2435	2435	2435	0
577	20250227	104500	40021085	2435	2435	2435	2435	0
578	20250227	104400	40021085	2435	2435	2435	2435	18
579	20250227	104300	39977255	2435	2435	2435	2435	1143
580	20250227	104200	37194050	2440	2445	2445	2440	1520
581	20250227	104100	33483300	2450	2450	2450	2450	0
582	20250227	104000	33483300	2450	2450	2450	2450	0
583	20250227	103900	33483300	2450	2450	2450	2450	500
584	20250227	103800	32258300	2445	2460	2460	2445	1000
585	20250227	103700	29808210	2465	2465	2465	2465	0
586	20250227	103600	29808210	2465	2465	2465	2465	0
587	20250227	103500	29808210	2465	2465	2465	2465	0
588	20250227	103400	29808210	2465	2465	2465	2465	15
589	20250227	103300	29771235	2465	2465	2465	2465	22
590	20250227	103200	29717005	2460	2460	2460	2460	0
591	20250227	103100	29717005	2460	2455	2460	2455	987
592	20250227	103000	27289485	2455	2455	2455	2455	0
593	20250227	102900	27289485	2455	2455	2455	2455	0
594	20250227	102800	27289485	2455	2455	2455	2455	0
595	20250227	102700	27289485	2455	2455	2455	2455	0
596	20250227	102600	27289485	2455	2455	2455	2455	0
597	20250227	102500	27289485	2455	2455	2455	2455	1
598	20250227	102400	27287030	2450	2450	2450	2450	0
599	20250227	102300	27287030	2450	2450	2450	2450	0
600	20250227	102200	27287030	2450	2450	2450	2450	0
601	20250227	102100	27287030	2450	2450	2450	2450	0
602	20250227	102000	27287030	2450	2450	2450	2450	3
603	20250227	101900	27279680	2450	2450	2450	2450	0
604	20250227	101800	27279680	2450	2450	2450	2450	1
605	20250227	101700	27277230	2445	2445	2445	2445	0
606	20250227	101600	27277230	2445	2445	2445	2445	0
607	20250227	101500	27277230	2445	2445	2445	2445	0
608	20250227	101400	27277230	2445	2445	2445	2445	0
609	20250227	101300	27277230	2445	2445	2445	2445	454
610	20250227	101200	26167200	2445	2445	2445	2445	0
611	20250227	101100	26167200	2445	2445	2445	2445	0
612	20250227	101000	26167200	2445	2445	2445	2445	0
613	20250227	100900	26167200	2445	2445	2445	2445	0
614	20250227	100800	26167200	2445	2445	2445	2445	0
615	20250227	100700	26167200	2445	2445	2445	2445	0
616	20250227	100600	26167200	2445	2445	2445	2445	0
617	20250227	100500	26167200	2445	2445	2445	2445	1
618	20250227	100400	26164755	2445	2445	2445	2445	0
619	20250227	100300	26164755	2445	2445	2445	2445	1
620	20250227	100200	26162310	2440	2440	2440	2440	0
621	20250227	100100	26162310	2440	2440	2440	2440	23
622	20250227	100000	26106190	2440	2440	2440	2440	1
623	20250227	095900	26103750	2450	2450	2450	2450	0
624	20250227	095800	26103750	2450	2450	2450	2450	0
625	20250227	095700	26103750	2450	2450	2450	2450	0
626	20250227	095600	26103750	2450	2450	2450	2450	0
627	20250227	095500	26103750	2450	2450	2450	2450	0
628	20250227	095400	26103750	2450	2430	2450	2425	142
629	20250227	095300	25759020	2430	2435	2435	2430	119
630	20250227	095200	25469710	2435	2435	2435	2435	23
631	20250227	095100	25413705	2430	2430	2430	2430	0
632	20250227	095000	25413705	2430	2435	2435	2430	455
633	20250227	094900	24307355	2445	2445	2445	2445	1
634	20250227	094800	24304910	2455	2450	2455	2435	2282
635	20250227	094700	18716725	2465	2465	2465	2465	0
636	20250227	094600	18716725	2465	2465	2465	2465	0
637	20250227	094500	18716725	2465	2465	2465	2465	0
638	20250227	094400	18716725	2465	2465	2465	2465	0
639	20250227	094300	18716725	2465	2465	2465	2465	1
640	20250227	094200	18714260	2455	2455	2455	2455	10
641	20250227	094100	18689710	2465	2465	2465	2465	0
642	20250227	094000	18689710	2465	2465	2465	2465	0
643	20250227	093900	18689710	2465	2465	2465	2465	0
644	20250227	093800	18689710	2465	2465	2465	2465	0
645	20250227	093700	18689710	2465	2465	2465	2465	0
646	20250227	093600	18689710	2465	2465	2465	2465	0
647	20250227	093500	18689710	2465	2465	2465	2465	0
648	20250227	093400	18689710	2465	2465	2465	2465	0
649	20250227	093300	18689710	2465	2465	2465	2465	0
650	20250227	093200	18689710	2465	2465	2465	2465	201
651	20250227	093100	18194245	2465	2465	2465	2465	0
652	20250227	093000	18194245	2465	2465	2465	2465	189
653	20250227	092900	17728360	2450	2450	2450	2450	50
654	20250227	092800	17605860	2455	2460	2460	2455	2000
655	20250227	092700	12695575	2470	2465	2470	2460	298
656	20250227	092600	11959955	2465	2465	2465	2465	81
657	20250227	092500	11760290	2460	2460	2460	2460	0
658	20250227	092400	11760290	2460	2460	2460	2460	0
659	20250227	092300	11760290	2460	2460	2460	2460	0
660	20250227	092200	11760290	2460	2460	2460	2460	27
661	20250227	092100	11693870	2450	2465	2465	2450	1334
662	20250227	092000	8407295	2465	2465	2465	2465	10
663	20250227	091900	8382645	2475	2475	2475	2475	0
664	20250227	091800	8382645	2475	2475	2475	2475	0
665	20250227	091700	8382645	2475	2475	2475	2475	0
666	20250227	091600	8382645	2475	2475	2475	2475	0
667	20250227	091500	8382645	2475	2475	2475	2475	0
668	20250227	091400	8382645	2475	2475	2475	2475	0
669	20250227	091300	8382645	2475	2475	2475	2475	0
670	20250227	091200	8382645	2475	2475	2475	2475	0
671	20250227	091100	8382645	2475	2475	2475	2475	0
672	20250227	091000	8382645	2475	2475	2475	2475	0
673	20250227	090900	8382645	2475	2475	2475	2475	0
674	20250227	090800	8382645	2475	2475	2475	2475	0
675	20250227	090700	8382645	2475	2475	2475	2475	0
676	20250227	090600	8382645	2475	2475	2475	2475	2
677	20250227	090500	8377695	2460	2475	2475	2460	131
678	20250227	090400	8053920	2475	2475	2475	2475	575
679	20250227	090300	6630795	2475	2475	2475	2475	542
680	20250227	090200	5289345	2475	2475	2475	2465	1138
681	20250227	090100	2473800	2480	2480	2480	2480	18
682	20250227	090000	2429160	2485	2500	2500	2485	972