KissMeData/140430/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202800	138161485	2430	2430	2430	2430	2873
3	20250227	202700	138161485	2430	2430	2430	2430	0
4	20250227	202600	138161485	2430	2430	2430	2430	0
5	20250227	202500	138161485	2430	2430	2430	2430	0
6	20250227	202400	138161485	2430	2430	2430	2430	0
7	20250227	202300	138161485	2430	2430	2430	2430	0
8	20250227	202200	138161485	2430	2430	2430	2430	0
9	20250227	202100	138161485	2430	2430	2430	2430	0
10	20250227	202000	138161485	2430	2430	2430	2430	0
11	20250227	201900	138161485	2430	2430	2430	2430	0
12	20250227	201800	138161485	2430	2430	2430	2430	0
13	20250227	201700	138161485	2430	2430	2430	2430	0
14	20250227	201600	138161485	2430	2430	2430	2430	0
15	20250227	201500	138161485	2430	2430	2430	2430	0
16	20250227	201400	138161485	2430	2430	2430	2430	0
17	20250227	201300	138161485	2430	2430	2430	2430	0
18	20250227	201200	138161485	2430	2430	2430	2430	0
19	20250227	201100	138161485	2430	2430	2430	2430	0
20	20250227	201000	138161485	2430	2430	2430	2430	0
21	20250227	200900	138161485	2430	2430	2430	2430	0
22	20250227	200800	138161485	2430	2430	2430	2430	0
23	20250227	200700	138161485	2430	2430	2430	2430	0
24	20250227	200600	138161485	2430	2430	2430	2430	0
25	20250227	200500	138161485	2430	2430	2430	2430	0
26	20250227	200400	138161485	2430	2430	2430	2430	0
27	20250227	200300	138161485	2430	2430	2430	2430	0
28	20250227	200200	138161485	2430	2430	2430	2430	0
29	20250227	200100	138161485	2430	2430	2430	2430	0
30	20250227	200000	138161485	2430	2430	2430	2430	0
31	20250227	195900	138161485	2430	2430	2430	2430	0
32	20250227	195800	138161485	2430	2430	2430	2430	2873
33	20250227	195700	138161485	2430	2430	2430	2430	0
34	20250227	195600	138161485	2430	2430	2430	2430	0
35	20250227	195500	138161485	2430	2430	2430	2430	0
36	20250227	195400	138161485	2430	2430	2430	2430	0
37	20250227	195300	138161485	2430	2430	2430	2430	0
38	20250227	195200	138161485	2430	2430	2430	2430	0
39	20250227	195100	138161485	2430	2430	2430	2430	0
40	20250227	195000	138161485	2430	2430	2430	2430	0
41	20250227	194900	138161485	2430	2430	2430	2430	0
42	20250227	194800	138161485	2430	2430	2430	2430	0
43	20250227	194700	138161485	2430	2430	2430	2430	0
44	20250227	194600	138161485	2430	2430	2430	2430	0
45	20250227	194500	138161485	2430	2430	2430	2430	0
46	20250227	194400	138161485	2430	2430	2430	2430	0
47	20250227	194300	138161485	2430	2430	2430	2430	0
48	20250227	194200	138161485	2430	2430	2430	2430	0
49	20250227	194100	138161485	2430	2430	2430	2430	0
50	20250227	194000	138161485	2430	2430	2430	2430	0
51	20250227	193900	138161485	2430	2430	2430	2430	0
52	20250227	193800	138161485	2430	2430	2430	2430	0
53	20250227	193700	138161485	2430	2430	2430	2430	0
54	20250227	193600	138161485	2430	2430	2430	2430	0
55	20250227	193500	138161485	2430	2430	2430	2430	0
56	20250227	193400	138161485	2430	2430	2430	2430	0
57	20250227	193300	138161485	2430	2430	2430	2430	0
58	20250227	193200	138161485	2430	2430	2430	2430	0
59	20250227	193100	138161485	2430	2430	2430	2430	0
60	20250227	193000	138161485	2430	2430	2430	2430	0
61	20250227	192900	138161485	2430	2430	2430	2430	0
62	20250227	192800	138161485	2430	2430	2430	2430	2873
63	20250227	192700	138161485	2430	2430	2430	2430	0
64	20250227	192600	138161485	2430	2430	2430	2430	0
65	20250227	192500	138161485	2430	2430	2430	2430	0
66	20250227	192400	138161485	2430	2430	2430	2430	0
67	20250227	192300	138161485	2430	2430	2430	2430	0
68	20250227	192200	138161485	2430	2430	2430	2430	0
69	20250227	192100	138161485	2430	2430	2430	2430	0
70	20250227	192000	138161485	2430	2430	2430	2430	0
71	20250227	191900	138161485	2430	2430	2430	2430	0
72	20250227	191800	138161485	2430	2430	2430	2430	0
73	20250227	191700	138161485	2430	2430	2430	2430	0
74	20250227	191600	138161485	2430	2430	2430	2430	0
75	20250227	191500	138161485	2430	2430	2430	2430	0
76	20250227	191400	138161485	2430	2430	2430	2430	0
77	20250227	191300	138161485	2430	2430	2430	2430	0
78	20250227	191200	138161485	2430	2430	2430	2430	0
79	20250227	191100	138161485	2430	2430	2430	2430	0
80	20250227	191000	138161485	2430	2430	2430	2430	0
81	20250227	190900	138161485	2430	2430	2430	2430	0
82	20250227	190800	138161485	2430	2430	2430	2430	0
83	20250227	190700	138161485	2430	2430	2430	2430	0
84	20250227	190600	138161485	2430	2430	2430	2430	0
85	20250227	190500	138161485	2430	2430	2430	2430	0
86	20250227	190400	138161485	2430	2430	2430	2430	0
87	20250227	190300	138161485	2430	2430	2430	2430	0
88	20250227	190200	138161485	2430	2430	2430	2430	0
89	20250227	190100	138161485	2430	2430	2430	2430	0
90	20250227	190000	138161485	2430	2430	2430	2430	0
91	20250227	185900	138161485	2430	2430	2430	2430	0
92	20250227	185800	138161485	2430	2430	2430	2430	2873
93	20250227	185700	138161485	2430	2430	2430	2430	0
94	20250227	185600	138161485	2430	2430	2430	2430	0
95	20250227	185500	138161485	2430	2430	2430	2430	0
96	20250227	185400	138161485	2430	2430	2430	2430	0
97	20250227	185300	138161485	2430	2430	2430	2430	0
98	20250227	185200	138161485	2430	2430	2430	2430	0
99	20250227	185100	138161485	2430	2430	2430	2430	0
100	20250227	185000	138161485	2430	2430	2430	2430	0
101	20250227	184900	138161485	2430	2430	2430	2430	0
102	20250227	184800	138161485	2430	2430	2430	2430	0
103	20250227	184700	138161485	2430	2430	2430	2430	0
104	20250227	184600	138161485	2430	2430	2430	2430	0
105	20250227	184500	138161485	2430	2430	2430	2430	0
106	20250227	184400	138161485	2430	2430	2430	2430	0
107	20250227	184300	138161485	2430	2430	2430	2430	0
108	20250227	184200	138161485	2430	2430	2430	2430	0
109	20250227	184100	138161485	2430	2430	2430	2430	0
110	20250227	184000	138161485	2430	2430	2430	2430	0
111	20250227	183900	138161485	2430	2430	2430	2430	0
112	20250227	183800	138161485	2430	2430	2430	2430	0
113	20250227	183700	138161485	2430	2430	2430	2430	0
114	20250227	183600	138161485	2430	2430	2430	2430	0
115	20250227	183500	138161485	2430	2430	2430	2430	0
116	20250227	183400	138161485	2430	2430	2430	2430	0
117	20250227	183300	138161485	2430	2430	2430	2430	0
118	20250227	183200	138161485	2430	2430	2430	2430	0
119	20250227	183100	138161485	2430	2430	2430	2430	0
120	20250227	183000	138161485	2430	2430	2430	2430	0
121	20250227	182900	138161485	2430	2430	2430	2430	0
122	20250227	182800	138161485	2430	2430	2430	2430	2873
123	20250227	182700	138161485	2430	2430	2430	2430	0
124	20250227	182600	138161485	2430	2430	2430	2430	0
125	20250227	182500	138161485	2430	2430	2430	2430	0
126	20250227	182400	138161485	2430	2430	2430	2430	0
127	20250227	182300	138161485	2430	2430	2430	2430	0
128	20250227	182200	138161485	2430	2430	2430	2430	0
129	20250227	182100	138161485	2430	2430	2430	2430	0
130	20250227	182000	138161485	2430	2430	2430	2430	0
131	20250227	181900	138161485	2430	2430	2430	2430	0
132	20250227	181800	138161485	2430	2430	2430	2430	0
133	20250227	181700	138161485	2430	2430	2430	2430	0
134	20250227	181600	138161485	2430	2430	2430	2430	0
135	20250227	181500	138161485	2430	2430	2430	2430	0
136	20250227	181400	138161485	2430	2430	2430	2430	0
137	20250227	181300	138161485	2430	2430	2430	2430	0
138	20250227	181200	138161485	2430	2430	2430	2430	0
139	20250227	181100	138161485	2430	2430	2430	2430	0
140	20250227	181000	138161485	2430	2430	2430	2430	0
141	20250227	180900	138161485	2430	2430	2430	2430	0
142	20250227	180800	138161485	2430	2430	2430	2430	0
143	20250227	180700	138161485	2430	2430	2430	2430	0
144	20250227	180600	138161485	2430	2430	2430	2430	0
145	20250227	180500	138161485	2430	2430	2430	2430	0
146	20250227	180400	138161485	2430	2430	2430	2430	0
147	20250227	180300	138161485	2430	2430	2430	2430	0
148	20250227	180200	138161485	2430	2430	2430	2430	0
149	20250227	180100	138161485	2430	2430	2430	2430	0
150	20250227	180000	138161485	2430	2430	2430	2430	0
151	20250227	175900	138161485	2430	2430	2430	2430	0
152	20250227	175800	138161485	2430	2430	2430	2430	2873
153	20250227	175700	138161485	2430	2430	2430	2430	0
154	20250227	175600	138161485	2430	2430	2430	2430	0
155	20250227	175500	138161485	2430	2430	2430	2430	0
156	20250227	175400	138161485	2430	2430	2430	2430	0
157	20250227	175300	138161485	2430	2430	2430	2430	0
158	20250227	175200	138161485	2430	2430	2430	2430	0
159	20250227	175100	138161485	2430	2430	2430	2430	0
160	20250227	175000	138161485	2430	2430	2430	2430	0
161	20250227	174900	138161485	2430	2430	2430	2430	0
162	20250227	174800	138161485	2430	2430	2430	2430	0
163	20250227	174700	138161485	2430	2430	2430	2430	0
164	20250227	174600	138161485	2430	2430	2430	2430	0
165	20250227	174500	138161485	2430	2430	2430	2430	0
166	20250227	174400	138161485	2430	2430	2430	2430	0
167	20250227	174300	138161485	2430	2430	2430	2430	0
168	20250227	174200	138161485	2430	2430	2430	2430	0
169	20250227	174100	138161485	2430	2430	2430	2430	0
170	20250227	174000	138161485	2430	2430	2430	2430	0
171	20250227	173900	138161485	2430	2430	2430	2430	0
172	20250227	173800	138161485	2430	2430	2430	2430	0
173	20250227	173700	138161485	2430	2430	2430	2430	0
174	20250227	173600	138161485	2430	2430	2430	2430	0
175	20250227	173500	138161485	2430	2430	2430	2430	0
176	20250227	173400	138161485	2430	2430	2430	2430	0
177	20250227	173300	138161485	2430	2430	2430	2430	0
178	20250227	173200	138161485	2430	2430	2430	2430	0
179	20250227	173100	138161485	2430	2430	2430	2430	0
180	20250227	173000	138161485	2430	2430	2430	2430	0
181	20250227	172900	138161485	2430	2430	2430	2430	0
182	20250227	172800	138161485	2430	2430	2430	2430	2873
183	20250227	172700	138161485	2430	2430	2430	2430	0
184	20250227	172600	138161485	2430	2430	2430	2430	0
185	20250227	172500	138161485	2430	2430	2430	2430	0
186	20250227	172400	138161485	2430	2430	2430	2430	0
187	20250227	172300	138161485	2430	2430	2430	2430	0
188	20250227	172200	138161485	2430	2430	2430	2430	0
189	20250227	172100	138161485	2430	2430	2430	2430	0
190	20250227	172000	138161485	2430	2430	2430	2430	0
191	20250227	171900	138161485	2430	2430	2430	2430	0
192	20250227	171800	138161485	2430	2430	2430	2430	0
193	20250227	171700	138161485	2430	2430	2430	2430	0
194	20250227	171600	138161485	2430	2430	2430	2430	0
195	20250227	171500	138161485	2430	2430	2430	2430	0
196	20250227	171400	138161485	2430	2430	2430	2430	0
197	20250227	171300	138161485	2430	2430	2430	2430	0
198	20250227	171200	138161485	2430	2430	2430	2430	0
199	20250227	171100	138161485	2430	2430	2430	2430	0
200	20250227	171000	138161485	2430	2430	2430	2430	0
201	20250227	170900	138161485	2430	2430	2430	2430	0
202	20250227	170800	138161485	2430	2430	2430	2430	0
203	20250227	170700	138161485	2430	2430	2430	2430	0
204	20250227	170600	138161485	2430	2430	2430	2430	0
205	20250227	170500	138161485	2430	2430	2430	2430	0
206	20250227	170400	138161485	2430	2430	2430	2430	0
207	20250227	170300	138161485	2430	2430	2430	2430	0
208	20250227	170200	138161485	2430	2430	2430	2430	0
209	20250227	170100	138161485	2430	2430	2430	2430	0
210	20250227	170000	138161485	2430	2430	2430	2430	0
211	20250227	165900	138161485	2430	2430	2430	2430	0
212	20250227	165800	138161485	2430	2430	2430	2430	2873
213	20250227	165700	138161485	2430	2430	2430	2430	0
214	20250227	165600	138161485	2430	2430	2430	2430	0
215	20250227	165500	138161485	2430	2430	2430	2430	0
216	20250227	165400	138161485	2430	2430	2430	2430	0
217	20250227	165300	138161485	2430	2430	2430	2430	0
218	20250227	165200	138161485	2430	2430	2430	2430	0
219	20250227	165100	138161485	2430	2430	2430	2430	0
220	20250227	165000	138161485	2430	2430	2430	2430	0
221	20250227	164900	138161485	2430	2430	2430	2430	0
222	20250227	164800	138161485	2430	2430	2430	2430	0
223	20250227	164700	138161485	2430	2430	2430	2430	0
224	20250227	164600	138161485	2430	2430	2430	2430	0
225	20250227	164500	138161485	2430	2430	2430	2430	0
226	20250227	164400	138161485	2430	2430	2430	2430	0
227	20250227	164300	138161485	2430	2430	2430	2430	0
228	20250227	164200	138161485	2430	2430	2430	2430	0
229	20250227	164100	138161485	2430	2430	2430	2430	0
230	20250227	164000	138161485	2430	2430	2430	2430	0
231	20250227	163900	138161485	2430	2430	2430	2430	0
232	20250227	163800	138161485	2430	2430	2430	2430	0
233	20250227	163700	138161485	2430	2430	2430	2430	0
234	20250227	163600	138161485	2430	2430	2430	2430	0
235	20250227	163500	138161485	2430	2430	2430	2430	0
236	20250227	163400	138161485	2430	2430	2430	2430	0
237	20250227	163300	138161485	2430	2430	2430	2430	0
238	20250227	163200	138161485	2430	2430	2430	2430	0
239	20250227	163100	138161485	2430	2430	2430	2430	0
240	20250227	163000	138161485	2430	2430	2430	2430	0
241	20250227	162900	138161485	2430	2430	2430	2430	0
242	20250227	162800	138161485	2430	2430	2430	2430	2873
243	20250227	162700	138161485	2430	2430	2430	2430	0
244	20250227	162600	138161485	2430	2430	2430	2430	0
245	20250227	162500	138161485	2430	2430	2430	2430	0
246	20250227	162400	138161485	2430	2430	2430	2430	0
247	20250227	162300	138161485	2430	2430	2430	2430	0
248	20250227	162200	138161485	2430	2430	2430	2430	0
249	20250227	162100	138161485	2430	2430	2430	2430	0
250	20250227	162000	138161485	2430	2430	2430	2430	0
251	20250227	161900	138161485	2430	2430	2430	2430	0
252	20250227	161800	138161485	2430	2430	2430	2430	0
253	20250227	161700	138161485	2430	2430	2430	2430	0
254	20250227	161600	138161485	2430	2430	2430	2430	0
255	20250227	161500	138161485	2430	2430	2430	2430	0
256	20250227	161400	138161485	2430	2430	2430	2430	0
257	20250227	161300	138161485	2430	2430	2430	2430	0
258	20250227	161200	138161485	2430	2430	2430	2430	0
259	20250227	161100	138161485	2430	2430	2430	2430	0
260	20250227	161000	138161485	2430	2430	2430	2430	0
261	20250227	160900	138161485	2430	2430	2430	2430	0
262	20250227	160800	138161485	2430	2430	2430	2430	0
263	20250227	160700	138161485	2430	2430	2430	2430	0
264	20250227	160600	138161485	2430	2430	2430	2430	0
265	20250227	160500	138161485	2430	2430	2430	2430	0
266	20250227	160400	138161485	2430	2430	2430	2430	0
267	20250227	160300	138161485	2430	2430	2430	2430	0
268	20250227	160200	138161485	2430	2430	2430	2430	0
269	20250227	160100	138161485	2430	2430	2430	2430	0
270	20250227	160000	138161485	2430	2430	2430	2430	0
271	20250227	155900	138161485	2430	2430	2430	2430	0
272	20250227	155800	138161485	2430	2430	2430	2430	2873
273	20250227	155700	138161485	2430	2430	2430	2430	0
274	20250227	155600	138161485	2430	2430	2430	2430	0
275	20250227	155500	138161485	2430	2430	2430	2430	0
276	20250227	155400	138161485	2430	2430	2430	2430	0
277	20250227	155300	138161485	2430	2430	2430	2430	0
278	20250227	155200	138161485	2430	2430	2430	2430	0
279	20250227	155100	138161485	2430	2430	2430	2430	0
280	20250227	155000	138161485	2430	2430	2430	2430	0
281	20250227	154900	138161485	2430	2430	2430	2430	0
282	20250227	154800	138161485	2430	2430	2430	2430	0
283	20250227	154700	138161485	2430	2430	2430	2430	0
284	20250227	154600	138161485	2430	2430	2430	2430	0
285	20250227	154500	138161485	2430	2430	2430	2430	0
286	20250227	154400	138161485	2430	2430	2430	2430	0
287	20250227	154300	138161485	2430	2430	2430	2430	0
288	20250227	154200	138161485	2430	2430	2430	2430	0
289	20250227	154100	138161485	2430	2430	2430	2430	0
290	20250227	154000	138161485	2430	2430	2430	2430	0
291	20250227	153900	138161485	2430	2430	2430	2430	0
292	20250227	153800	138161485	2430	2430	2430	2430	0
293	20250227	153700	138161485	2430	2430	2430	2430	0
294	20250227	153600	138161485	2430	2430	2430	2430	0
295	20250227	153500	138161485	2430	2430	2430	2430	0
296	20250227	153400	138161485	2430	2430	2430	2430	0
297	20250227	153300	138161485	2430	2430	2430	2430	0
298	20250227	153200	138161485	2430	2430	2430	2430	0
299	20250227	153100	138161485	2430	2430	2430	2430	0
300	20250227	153000	138161485	2430	2430	2430	2430	2873
301	20250227	152900	131180095	2435	2435	2435	2435	0
302	20250227	152800	131180095	2435	2435	2435	2435	0
303	20250227	152700	131180095	2435	2435	2435	2435	0
304	20250227	152600	131180095	2435	2435	2435	2435	0
305	20250227	152500	131180095	2435	2435	2435	2435	0
306	20250227	152400	131180095	2435	2435	2435	2435	0
307	20250227	152300	131180095	2435	2435	2435	2435	0
308	20250227	152200	131180095	2435	2435	2435	2435	0
309	20250227	152100	131180095	2435	2435	2435	2435	0
310	20250227	152000	131180095	2435	2435	2435	2435	0
311	20250227	151900	131180095	2435	2430	2435	2430	1752
312	20250227	151800	126921960	2435	2435	2435	2435	42
313	20250227	151700	126819690	2435	2440	2440	2435	106
314	20250227	151600	126561345	2440	2440	2440	2440	0
315	20250227	151500	126561345	2440	2440	2440	2440	0
316	20250227	151400	126561345	2440	2440	2440	2440	79
317	20250227	151300	126368585	2440	2440	2440	2440	0
318	20250227	151200	126368585	2440	2440	2440	2440	0
319	20250227	151100	126368585	2440	2440	2440	2440	0
320	20250227	151000	126368585	2440	2440	2440	2440	0
321	20250227	150900	126368585	2440	2440	2440	2440	0
322	20250227	150800	126368585	2440	2440	2440	2440	0
323	20250227	150700	126368585	2440	2440	2440	2440	0
324	20250227	150600	126368585	2440	2440	2440	2440	1
325	20250227	150500	126366145	2430	2435	2435	2430	1419
326	20250227	150400	122916030	2435	2435	2435	2435	1707
327	20250227	150300	118759485	2440	2440	2440	2440	0
328	20250227	150200	118759485	2440	2440	2440	2440	0
329	20250227	150100	118759485	2440	2440	2440	2440	1
330	20250227	150000	118757045	2435	2435	2435	2435	374
331	20250227	145900	117846355	2440	2440	2440	2440	0
332	20250227	145800	117846355	2440	2440	2440	2440	0
333	20250227	145700	117846355	2440	2435	2440	2435	68
334	20250227	145600	117680770	2440	2440	2440	2440	0
335	20250227	145500	117680770	2440	2440	2440	2440	0
336	20250227	145400	117680770	2440	2440	2440	2440	0
337	20250227	145300	117680770	2440	2440	2440	2440	2
338	20250227	145200	117675890	2440	2440	2440	2440	5
339	20250227	145100	117663690	2440	2440	2440	2440	0
340	20250227	145000	117663690	2440	2440	2440	2440	1
341	20250227	144900	117661250	2445	2445	2445	2445	0
342	20250227	144800	117661250	2445	2445	2445	2445	0
343	20250227	144700	117661250	2445	2445	2445	2445	0
344	20250227	144600	117661250	2445	2445	2445	2445	0
345	20250227	144500	117661250	2445	2445	2445	2445	0
346	20250227	144400	117661250	2445	2445	2445	2445	0
347	20250227	144300	117661250	2445	2445	2445	2445	0
348	20250227	144200	117661250	2445	2445	2445	2445	20
349	20250227	144100	117612350	2445	2445	2445	2445	0
350	20250227	144000	117612350	2445	2445	2445	2445	1
351	20250227	143900	117609905	2430	2430	2430	2430	0
352	20250227	143800	117609905	2430	2430	2430	2430	1021
353	20250227	143700	115128875	2430	2430	2430	2430	0
354	20250227	143600	115128875	2430	2430	2430	2430	0
355	20250227	143500	115128875	2430	2430	2430	2430	0
356	20250227	143400	115128875	2430	2430	2430	2430	1
357	20250227	143300	115126445	2425	2425	2425	2425	551
358	20250227	143200	113790270	2425	2425	2425	2425	10
359	20250227	143100	113766020	2430	2430	2430	2430	0
360	20250227	143000	113766020	2430	2430	2430	2430	0
361	20250227	142900	113766020	2430	2430	2430	2430	10
362	20250227	142800	113741720	2435	2435	2435	2435	5
363	20250227	142700	113729545	2430	2430	2430	2430	0
364	20250227	142600	113729545	2430	2430	2430	2425	286
365	20250227	142500	113034570	2430	2430	2430	2430	0
366	20250227	142400	113034570	2430	2430	2430	2430	200
367	20250227	142300	112548570	2430	2430	2430	2430	0
368	20250227	142200	112548570	2430	2430	2430	2430	0
369	20250227	142100	112548570	2430	2430	2430	2430	2345
370	20250227	142000	106850220	2430	2430	2430	2430	0
371	20250227	141900	106850220	2430	2430	2430	2430	10
372	20250227	141800	106825920	2435	2435	2435	2435	1010
373	20250227	141700	104366570	2440	2440	2440	2440	0
374	20250227	141600	104366570	2440	2440	2440	2440	0
375	20250227	141500	104366570	2440	2440	2440	2440	0
376	20250227	141400	104366570	2440	2440	2440	2440	0
377	20250227	141300	104366570	2440	2440	2440	2440	0
378	20250227	141200	104366570	2440	2440	2440	2440	0
379	20250227	141100	104366570	2440	2440	2440	2440	0
380	20250227	141000	104366570	2440	2440	2440	2440	0
381	20250227	140900	104366570	2440	2440	2440	2440	0
382	20250227	140800	104366570	2440	2440	2440	2440	0
383	20250227	140700	104366570	2440	2440	2440	2440	0
384	20250227	140600	104366570	2440	2440	2440	2440	275
385	20250227	140500	103695570	2435	2435	2435	2435	0
386	20250227	140400	103695570	2435	2435	2435	2435	427
387	20250227	140300	102655825	2430	2430	2430	2430	0
388	20250227	140200	102655825	2430	2430	2430	2430	0
389	20250227	140100	102655825	2430	2430	2430	2430	0
390	20250227	140000	102655825	2430	2430	2430	2430	0
391	20250227	135900	102655825	2430	2430	2430	2430	0
392	20250227	135800	102655825	2430	2430	2430	2430	0
393	20250227	135700	102655825	2430	2430	2430	2430	0
394	20250227	135600	102655825	2430	2430	2430	2430	0
395	20250227	135500	102655825	2430	2430	2430	2430	0
396	20250227	135400	102655825	2430	2430	2430	2430	0
397	20250227	135300	102655825	2430	2430	2430	2430	0
398	20250227	135200	102655825	2430	2430	2430	2430	0
399	20250227	135100	102655825	2430	2430	2430	2430	0
400	20250227	135000	102655825	2430	2430	2430	2430	0
401	20250227	134900	102655825	2430	2430	2430	2430	0
402	20250227	134800	102655825	2430	2430	2430	2430	0
403	20250227	134700	102655825	2430	2430	2430	2430	0
404	20250227	134600	102655825	2430	2430	2430	2430	0
405	20250227	134500	102655825	2430	2430	2430	2430	0
406	20250227	134400	102655825	2430	2430	2430	2430	0
407	20250227	134300	102655825	2430	2430	2430	2430	0
408	20250227	134200	102655825	2430	2430	2430	2430	0
409	20250227	134100	102655825	2430	2430	2430	2430	400
410	20250227	134000	101683825	2430	2430	2430	2430	0
411	20250227	133900	101683825	2430	2430	2430	2430	0
412	20250227	133800	101683825	2430	2430	2430	2430	0
413	20250227	133700	101683825	2430	2430	2430	2430	0
414	20250227	133600	101683825	2430	2430	2430	2430	0
415	20250227	133500	101683825	2430	2430	2430	2430	0
416	20250227	133400	101683825	2430	2430	2430	2430	50
417	20250227	133300	101562325	2430	2430	2430	2430	0
418	20250227	133200	101562325	2430	2430	2430	2430	0
419	20250227	133100	101562325	2430	2430	2430	2430	0
420	20250227	133000	101562325	2430	2430	2430	2430	40
421	20250227	132900	101465125	2430	2430	2430	2430	0
422	20250227	132800	101465125	2430	2430	2430	2430	0
423	20250227	132700	101465125	2430	2430	2430	2430	0
424	20250227	132600	101465125	2430	2430	2430	2430	0
425	20250227	132500	101465125	2430	2430	2430	2430	0
426	20250227	132400	101465125	2430	2430	2430	2430	0
427	20250227	132300	101465125	2430	2430	2430	2430	0
428	20250227	132200	101465125	2430	2430	2430	2430	0
429	20250227	132100	101465125	2430	2430	2430	2430	0
430	20250227	132000	101465125	2430	2430	2430	2430	617
431	20250227	131900	99965815	2430	2430	2430	2430	0
432	20250227	131800	99965815	2430	2430	2430	2430	382
433	20250227	131700	99037555	2440	2440	2440	2440	0
434	20250227	131600	99037555	2440	2440	2440	2440	0
435	20250227	131500	99037555	2440	2440	2440	2440	0
436	20250227	131400	99037555	2440	2440	2440	2440	10
437	20250227	131300	99013155	2440	2440	2440	2440	10
438	20250227	131200	98988755	2440	2440	2440	2440	0
439	20250227	131100	98988755	2440	2440	2440	2440	6
440	20250227	131000	98974115	2440	2440	2440	2440	0
441	20250227	130900	98974115	2440	2440	2440	2440	0
442	20250227	130800	98974115	2440	2440	2440	2440	0
443	20250227	130700	98974115	2440	2440	2440	2440	0
444	20250227	130600	98974115	2440	2440	2440	2440	0
445	20250227	130500	98974115	2440	2440	2440	2440	0
446	20250227	130400	98974115	2440	2440	2440	2440	50
447	20250227	130300	98852115	2440	2440	2440	2440	236
448	20250227	130200	98276275	2440	2430	2440	2430	207
449	20250227	130100	97772095	2445	2445	2445	2445	0
450	20250227	130000	97772095	2445	2445	2445	2445	0
451	20250227	125900	97772095	2445	2445	2445	2445	0
452	20250227	125800	97772095	2445	2445	2445	2445	0
453	20250227	125700	97772095	2445	2445	2445	2445	0
454	20250227	125600	97772095	2445	2445	2445	2445	0
455	20250227	125500	97772095	2445	2445	2445	2445	0
456	20250227	125400	97772095	2445	2445	2445	2445	0
457	20250227	125300	97772095	2445	2445	2445	2445	0
458	20250227	125200	97772095	2445	2445	2445	2445	0
459	20250227	125100	97772095	2445	2445	2445	2445	0
460	20250227	125000	97772095	2445	2445	2445	2445	0
461	20250227	124900	97772095	2445	2445	2445	2445	0
462	20250227	124800	97772095	2445	2445	2445	2445	0
463	20250227	124700	97772095	2445	2445	2445	2445	0
464	20250227	124600	97772095	2445	2445	2445	2445	0
465	20250227	124500	97772095	2445	2445	2445	2445	0
466	20250227	124400	97772095	2445	2445	2445	2445	0
467	20250227	124300	97772095	2445	2445	2445	2445	0
468	20250227	124200	97772095	2445	2445	2445	2445	2
469	20250227	124100	97767205	2445	2445	2445	2445	0
470	20250227	124000	97767205	2445	2445	2445	2445	0
471	20250227	123900	97767205	2445	2445	2445	2445	0
472	20250227	123800	97767205	2445	2445	2445	2445	0
473	20250227	123700	97767205	2445	2445	2445	2445	0
474	20250227	123600	97767205	2445	2445	2445	2445	0
475	20250227	123500	97767205	2445	2445	2445	2445	0
476	20250227	123400	97767205	2445	2440	2445	2440	208
477	20250227	123300	97258660	2440	2440	2440	2440	30
478	20250227	123200	97185460	2430	2430	2430	2430	0
479	20250227	123100	97185460	2430	2430	2430	2430	0
480	20250227	123000	97185460	2430	2435	2435	2430	3457
481	20250227	122900	88783555	2435	2435	2435	2435	69
482	20250227	122800	88615540	2435	2435	2435	2435	0
483	20250227	122700	88615540	2435	2435	2435	2435	0
484	20250227	122600	88615540	2435	2435	2435	2435	0
485	20250227	122500	88615540	2435	2435	2435	2435	0
486	20250227	122400	88615540	2435	2435	2435	2435	652
487	20250227	122300	87027920	2430	2430	2430	2430	0
488	20250227	122200	87027920	2430	2430	2430	2430	0
489	20250227	122100	87027920	2430	2430	2430	2430	131
490	20250227	122000	86709590	2430	2430	2430	2430	0
491	20250227	121900	86709590	2430	2430	2430	2430	2
492	20250227	121800	86704730	2440	2440	2440	2440	0
493	20250227	121700	86704730	2440	2440	2440	2440	1
494	20250227	121600	86702290	2430	2430	2430	2430	0
495	20250227	121500	86702290	2430	2430	2430	2430	0
496	20250227	121400	86702290	2430	2430	2430	2430	0
497	20250227	121300	86702290	2430	2430	2430	2430	0
498	20250227	121200	86702290	2430	2430	2430	2430	0
499	20250227	121100	86702290	2430	2430	2430	2430	0
500	20250227	121000	86702290	2430	2430	2430	2430	0
501	20250227	120900	86702290	2430	2430	2430	2430	0
502	20250227	120800	86702290	2430	2430	2430	2430	0
503	20250227	120700	86702290	2430	2430	2430	2430	1
504	20250227	120600	86699860	2430	2430	2430	2430	411
505	20250227	120500	85701130	2430	2430	2430	2430	44
506	20250227	120400	85594210	2435	2435	2435	2435	0
507	20250227	120300	85594210	2435	2435	2435	2435	8
508	20250227	120200	85574730	2440	2440	2440	2440	0
509	20250227	120100	85574730	2440	2440	2440	2440	0
510	20250227	120000	85574730	2440	2440	2440	2440	0
511	20250227	115900	85574730	2440	2440	2440	2440	0
512	20250227	115800	85574730	2440	2440	2440	2440	0
513	20250227	115700	85574730	2440	2440	2440	2440	0
514	20250227	115600	85574730	2440	2440	2440	2440	1
515	20250227	115500	85572290	2430	2430	2430	2430	1
516	20250227	115400	85569860	2425	2425	2425	2425	0
517	20250227	115300	85569860	2425	2425	2425	2425	0
518	20250227	115200	85569860	2425	2425	2425	2425	0
519	20250227	115100	85569860	2425	2425	2425	2425	0
520	20250227	115000	85569860	2425	2425	2425	2425	0
521	20250227	114900	85569860	2425	2425	2425	2425	0
522	20250227	114800	85569860	2425	2425	2425	2425	0
523	20250227	114700	85569860	2425	2430	2430	2425	571
524	20250227	114600	84185150	2430	2430	2430	2430	0
525	20250227	114500	84185150	2430	2430	2430	2430	0
526	20250227	114400	84185150	2430	2430	2430	2430	0
527	20250227	114300	84185150	2430	2430	2430	2430	0
528	20250227	114200	84185150	2430	2450	2450	2430	50
529	20250227	114100	84063630	2430	2430	2430	2430	570
530	20250227	114000	82678530	2435	2440	2440	2435	834
531	20250227	113900	80646740	2445	2445	2445	2445	821
532	20250227	113800	78639395	2435	2435	2435	2435	169
533	20250227	113700	78227880	2435	2435	2435	2435	0
534	20250227	113600	78227880	2435	2435	2435	2435	0
535	20250227	113500	78227880	2435	2435	2435	2435	0
536	20250227	113400	78227880	2435	2435	2435	2435	132
537	20250227	113300	77906460	2430	2430	2430	2430	0
538	20250227	113200	77906460	2430	2430	2430	2430	421
539	20250227	113100	76883430	2430	2430	2430	2430	2
540	20250227	113000	76878570	2430	2430	2430	2430	3
541	20250227	112900	76871280	2425	2425	2425	2425	0
542	20250227	112800	76871280	2425	2425	2425	2425	0
543	20250227	112700	76871280	2425	2425	2425	2425	0
544	20250227	112600	76871280	2425	2425	2425	2425	500
545	20250227	112500	75658780	2425	2425	2425	2425	0
546	20250227	112400	75658780	2425	2435	2435	2425	1301
547	20250227	112300	72500835	2430	2430	2430	2430	41
548	20250227	112200	72401205	2430	2440	2440	2430	2013
549	20250227	112100	67504165	2440	2440	2440	2440	0
550	20250227	112000	67504165	2440	2440	2440	2440	0
551	20250227	111900	67504165	2440	2440	2440	2440	38
552	20250227	111800	67411445	2440	2440	2440	2440	0
553	20250227	111700	67411445	2440	2440	2440	2440	0
554	20250227	111600	67411445	2440	2440	2440	2440	100
555	20250227	111500	67167445	2435	2435	2435	2435	0
556	20250227	111400	67167445	2435	2435	2435	2435	0
557	20250227	111300	67167445	2435	2435	2435	2435	2
558	20250227	111200	67162575	2440	2440	2440	2440	1244
559	20250227	111100	64127215	2445	2445	2445	2445	32
560	20250227	111000	64048975	2445	2445	2445	2445	0
561	20250227	110900	64048975	2445	2445	2445	2445	1
562	20250227	110800	64046530	2440	2440	2440	2440	1
563	20250227	110700	64044090	2440	2440	2440	2440	66
564	20250227	110600	63883050	2440	2440	2440	2440	0
565	20250227	110500	63883050	2440	2435	2440	2435	1193
566	20250227	110400	60978080	2440	2440	2440	2440	1515
567	20250227	110300	57281480	2440	2445	2445	2440	787
568	20250227	110200	55360735	2445	2445	2445	2445	0
569	20250227	110100	55360735	2445	2445	2445	2445	7
570	20250227	110000	55343620	2445	2450	2450	2445	182
571	20250227	105900	54898595	2450	2455	2455	2450	4015
572	20250227	105800	45056030	2465	2465	2465	2465	1
573	20250227	105700	45053565	2455	2455	2455	2455	0
574	20250227	105600	45053565	2455	2455	2455	2455	58
575	20250227	105500	44911175	2460	2460	2460	2460	0
576	20250227	105400	44911175	2460	2465	2465	2460	1232
577	20250227	105300	41880400	2465	2465	2465	2465	89
578	20250227	105200	41661015	2460	2460	2460	2460	80
579	20250227	105100	41464215	2460	2460	2460	2460	0
580	20250227	105000	41464215	2460	2460	2460	2460	0
581	20250227	104900	41464215	2460	2460	2460	2460	0
582	20250227	104800	41464215	2460	2460	2460	2460	0
583	20250227	104700	41464215	2460	2460	2460	2460	1
584	20250227	104600	41461755	2460	2460	2460	2460	4
585	20250227	104500	41451915	2475	2475	2475	2475	0
586	20250227	104400	41451915	2475	2475	2475	2475	182
587	20250227	104300	41001465	2480	2480	2480	2480	0
588	20250227	104200	41001465	2480	2480	2480	2480	0
589	20250227	104100	41001465	2480	2480	2480	2480	3
590	20250227	104000	40994025	2480	2480	2480	2480	0
591	20250227	103900	40994025	2480	2480	2480	2480	1
592	20250227	103800	40991545	2460	2460	2460	2460	27
593	20250227	103700	40925125	2460	2460	2460	2460	0
594	20250227	103600	40925125	2460	2480	2480	2460	706
595	20250227	103500	39188265	2455	2455	2455	2455	0
596	20250227	103400	39188265	2455	2455	2455	2455	0
597	20250227	103300	39188265	2455	2470	2470	2455	1500
598	20250227	103200	35497800	2490	2490	2490	2490	3
599	20250227	103100	35490330	2495	2495	2495	2495	0
600	20250227	103000	35490330	2495	2495	2495	2475	600
601	20250227	102900	34005110	2475	2475	2475	2475	10
602	20250227	102800	33980360	2480	2480	2480	2480	139
603	20250227	102700	33635640	2475	2475	2475	2475	281
604	20250227	102600	32940165	2475	2475	2475	2475	0
605	20250227	102500	32940165	2475	2475	2475	2475	0
606	20250227	102400	32940165	2475	2475	2475	2475	0
607	20250227	102300	32940165	2475	2475	2475	2475	0
608	20250227	102200	32940165	2475	2475	2475	2475	0
609	20250227	102100	32940165	2475	2475	2475	2475	0
610	20250227	102000	32940165	2475	2475	2475	2475	0
611	20250227	101900	32940165	2475	2475	2475	2475	0
612	20250227	101800	32940165	2475	2475	2475	2475	0
613	20250227	101700	32940165	2475	2475	2475	2475	0
614	20250227	101600	32940165	2475	2475	2475	2475	0
615	20250227	101500	32940165	2475	2475	2475	2475	1
616	20250227	101400	32937690	2475	2475	2475	2475	3
617	20250227	101300	32930265	2475	2475	2475	2475	1
618	20250227	101200	32927790	2470	2470	2470	2470	42
619	20250227	101100	32824050	2470	2470	2470	2470	30
620	20250227	101000	32749950	2475	2475	2475	2475	0
621	20250227	100900	32749950	2475	2475	2475	2475	0
622	20250227	100800	32749950	2475	2475	2475	2475	0
623	20250227	100700	32749950	2475	2475	2475	2475	2
624	20250227	100600	32745000	2460	2460	2460	2460	827
625	20250227	100500	30710580	2465	2465	2465	2465	0
626	20250227	100400	30710580	2465	2465	2465	2465	128
627	20250227	100300	30395060	2465	2465	2465	2465	5
628	20250227	100200	30382735	2455	2455	2455	2455	402
629	20250227	100100	29395825	2455	2465	2465	2455	254
630	20250227	100000	28771715	2465	2465	2465	2465	0
631	20250227	095900	28771715	2465	2465	2465	2465	100
632	20250227	095800	28525215	2465	2465	2465	2465	1
633	20250227	095700	28522750	2455	2455	2455	2455	7
634	20250227	095600	28505565	2455	2455	2455	2455	157
635	20250227	095500	28120130	2465	2465	2465	2465	1
636	20250227	095400	28117665	2460	2465	2465	2460	2193
637	20250227	095300	22716575	2465	2465	2465	2465	0
638	20250227	095200	22716575	2465	2470	2470	2465	1034
639	20250227	095100	20165400	2470	2470	2470	2470	0
640	20250227	095000	20165400	2470	2470	2470	2470	0
641	20250227	094900	20165400	2470	2470	2470	2470	20
642	20250227	094800	20116000	2470	2470	2470	2470	211
643	20250227	094700	19594830	2470	2470	2470	2470	0
644	20250227	094600	19594830	2470	2485	2485	2470	2
645	20250227	094500	19589875	2485	2485	2485	2485	59
646	20250227	094400	19443260	2485	2485	2485	2485	5
647	20250227	094300	19430835	2470	2470	2470	2470	58
648	20250227	094200	19287575	2485	2485	2485	2485	0
649	20250227	094100	19287575	2485	2485	2485	2485	0
650	20250227	094000	19287575	2485	2485	2485	2485	200
651	20250227	093900	18790575	2485	2470	2485	2470	503
652	20250227	093800	17547175	2485	2485	2485	2485	0
653	20250227	093700	17547175	2485	2485	2485	2485	0
654	20250227	093600	17547175	2485	2485	2485	2485	0
655	20250227	093500	17547175	2485	2485	2485	2485	0
656	20250227	093400	17547175	2485	2485	2485	2485	0
657	20250227	093300	17547175	2485	2485	2485	2485	0
658	20250227	093200	17547175	2485	2480	2485	2470	2076
659	20250227	093100	12406235	2485	2485	2485	2485	0
660	20250227	093000	12406235	2485	2485	2485	2485	0
661	20250227	092900	12406235	2485	2485	2485	2485	0
662	20250227	092800	12406235	2485	2485	2485	2485	6
663	20250227	092700	12391325	2480	2480	2480	2480	0
664	20250227	092600	12391325	2480	2480	2480	2480	606
665	20250227	092500	10888445	2485	2485	2485	2485	0
666	20250227	092400	10888445	2485	2485	2485	2485	0
667	20250227	092300	10888445	2485	2485	2485	2485	0
668	20250227	092200	10888445	2485	2485	2485	2485	100
669	20250227	092100	10639945	2485	2485	2485	2485	23
670	20250227	092000	10582790	2480	2480	2480	2480	0
671	20250227	091900	10582790	2480	2485	2485	2480	500
672	20250227	091800	9342150	2495	2495	2495	2495	175
673	20250227	091700	8905525	2485	2485	2485	2485	75
674	20250227	091600	8719150	2490	2500	2500	2490	554
675	20250227	091500	7336690	2510	2510	2510	2510	1
676	20250227	091400	7334180	2500	2510	2510	2500	373
677	20250227	091300	6400280	2510	2505	2510	2505	234
678	20250227	091200	5813605	2490	2505	2505	2490	51
679	20250227	091100	5686600	2500	2500	2505	2500	356
680	20250227	091000	4796570	2500	2500	2500	2500	100
681	20250227	090900	4546570	2505	2505	2505	2505	0
682	20250227	090800	4546570	2505	2505	2505	2505	5
683	20250227	090700	4534045	2505	2505	2505	2505	100
684	20250227	090600	4283545	2510	2510	2510	2510	1
685	20250227	090500	4281035	2500	2495	2500	2495	251
686	20250227	090400	3654280	2495	2495	2495	2495	0
687	20250227	090300	3654280	2495	2495	2495	2495	0
688	20250227	090200	3654280	2495	2495	2495	2495	0
689	20250227	090100	3654280	2495	2490	2495	2490	353
690	20250227	090000	2775305	2470	2490	2490	2470	1112