KissMeData/203450/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204200	205869590	2930	2930	2930	2930	1357
3	20250227	204100	205869590	2930	2930	2930	2930	0
4	20250227	204000	205869590	2930	2930	2930	2930	0
5	20250227	203900	205869590	2930	2930	2930	2930	0
6	20250227	203800	205869590	2930	2930	2930	2930	0
7	20250227	203700	205869590	2930	2930	2930	2930	0
8	20250227	203600	205869590	2930	2930	2930	2930	0
9	20250227	203500	205869590	2930	2930	2930	2930	0
10	20250227	203400	205869590	2930	2930	2930	2930	0
11	20250227	203300	205869590	2930	2930	2930	2930	0
12	20250227	203200	205869590	2930	2930	2930	2930	0
13	20250227	203100	205869590	2930	2930	2930	2930	0
14	20250227	203000	205869590	2930	2930	2930	2930	0
15	20250227	202900	205869590	2930	2930	2930	2930	0
16	20250227	202800	205869590	2930	2930	2930	2930	0
17	20250227	202700	205869590	2930	2930	2930	2930	0
18	20250227	202600	205869590	2930	2930	2930	2930	0
19	20250227	202500	205869590	2930	2930	2930	2930	0
20	20250227	202400	205869590	2930	2930	2930	2930	0
21	20250227	202300	205869590	2930	2930	2930	2930	0
22	20250227	202200	205869590	2930	2930	2930	2930	0
23	20250227	202100	205869590	2930	2930	2930	2930	0
24	20250227	202000	205869590	2930	2930	2930	2930	0
25	20250227	201900	205869590	2930	2930	2930	2930	0
26	20250227	201800	205869590	2930	2930	2930	2930	0
27	20250227	201700	205869590	2930	2930	2930	2930	0
28	20250227	201600	205869590	2930	2930	2930	2930	0
29	20250227	201500	205869590	2930	2930	2930	2930	0
30	20250227	201400	205869590	2930	2930	2930	2930	0
31	20250227	201300	205869590	2930	2930	2930	2930	0
32	20250227	201200	205869590	2930	2930	2930	2930	1357
33	20250227	201100	205869590	2930	2930	2930	2930	0
34	20250227	201000	205869590	2930	2930	2930	2930	0
35	20250227	200900	205869590	2930	2930	2930	2930	0
36	20250227	200800	205869590	2930	2930	2930	2930	0
37	20250227	200700	205869590	2930	2930	2930	2930	0
38	20250227	200600	205869590	2930	2930	2930	2930	0
39	20250227	200500	205869590	2930	2930	2930	2930	0
40	20250227	200400	205869590	2930	2930	2930	2930	0
41	20250227	200300	205869590	2930	2930	2930	2930	0
42	20250227	200200	205869590	2930	2930	2930	2930	0
43	20250227	200100	205869590	2930	2930	2930	2930	0
44	20250227	200000	205869590	2930	2930	2930	2930	0
45	20250227	195900	205869590	2930	2930	2930	2930	0
46	20250227	195800	205869590	2930	2930	2930	2930	0
47	20250227	195700	205869590	2930	2930	2930	2930	0
48	20250227	195600	205869590	2930	2930	2930	2930	0
49	20250227	195500	205869590	2930	2930	2930	2930	0
50	20250227	195400	205869590	2930	2930	2930	2930	0
51	20250227	195300	205869590	2930	2930	2930	2930	0
52	20250227	195200	205869590	2930	2930	2930	2930	0
53	20250227	195100	205869590	2930	2930	2930	2930	0
54	20250227	195000	205869590	2930	2930	2930	2930	0
55	20250227	194900	205869590	2930	2930	2930	2930	0
56	20250227	194800	205869590	2930	2930	2930	2930	0
57	20250227	194700	205869590	2930	2930	2930	2930	0
58	20250227	194600	205869590	2930	2930	2930	2930	0
59	20250227	194500	205869590	2930	2930	2930	2930	0
60	20250227	194400	205869590	2930	2930	2930	2930	0
61	20250227	194300	205869590	2930	2930	2930	2930	0
62	20250227	194200	205869590	2930	2930	2930	2930	1357
63	20250227	194100	205869590	2930	2930	2930	2930	0
64	20250227	194000	205869590	2930	2930	2930	2930	0
65	20250227	193900	205869590	2930	2930	2930	2930	0
66	20250227	193800	205869590	2930	2930	2930	2930	0
67	20250227	193700	205869590	2930	2930	2930	2930	0
68	20250227	193600	205869590	2930	2930	2930	2930	0
69	20250227	193500	205869590	2930	2930	2930	2930	0
70	20250227	193400	205869590	2930	2930	2930	2930	0
71	20250227	193300	205869590	2930	2930	2930	2930	0
72	20250227	193200	205869590	2930	2930	2930	2930	0
73	20250227	193100	205869590	2930	2930	2930	2930	0
74	20250227	193000	205869590	2930	2930	2930	2930	0
75	20250227	192900	205869590	2930	2930	2930	2930	0
76	20250227	192800	205869590	2930	2930	2930	2930	0
77	20250227	192700	205869590	2930	2930	2930	2930	0
78	20250227	192600	205869590	2930	2930	2930	2930	0
79	20250227	192500	205869590	2930	2930	2930	2930	0
80	20250227	192400	205869590	2930	2930	2930	2930	0
81	20250227	192300	205869590	2930	2930	2930	2930	0
82	20250227	192200	205869590	2930	2930	2930	2930	0
83	20250227	192100	205869590	2930	2930	2930	2930	0
84	20250227	192000	205869590	2930	2930	2930	2930	0
85	20250227	191900	205869590	2930	2930	2930	2930	0
86	20250227	191800	205869590	2930	2930	2930	2930	0
87	20250227	191700	205869590	2930	2930	2930	2930	0
88	20250227	191600	205869590	2930	2930	2930	2930	0
89	20250227	191500	205869590	2930	2930	2930	2930	0
90	20250227	191400	205869590	2930	2930	2930	2930	0
91	20250227	191300	205869590	2930	2930	2930	2930	0
92	20250227	191200	205869590	2930	2930	2930	2930	1357
93	20250227	191100	205869590	2930	2930	2930	2930	0
94	20250227	191000	205869590	2930	2930	2930	2930	0
95	20250227	190900	205869590	2930	2930	2930	2930	0
96	20250227	190800	205869590	2930	2930	2930	2930	0
97	20250227	190700	205869590	2930	2930	2930	2930	0
98	20250227	190600	205869590	2930	2930	2930	2930	0
99	20250227	190500	205869590	2930	2930	2930	2930	0
100	20250227	190400	205869590	2930	2930	2930	2930	0
101	20250227	190300	205869590	2930	2930	2930	2930	0
102	20250227	190200	205869590	2930	2930	2930	2930	0
103	20250227	190100	205869590	2930	2930	2930	2930	0
104	20250227	190000	205869590	2930	2930	2930	2930	0
105	20250227	185900	205869590	2930	2930	2930	2930	0
106	20250227	185800	205869590	2930	2930	2930	2930	0
107	20250227	185700	205869590	2930	2930	2930	2930	0
108	20250227	185600	205869590	2930	2930	2930	2930	0
109	20250227	185500	205869590	2930	2930	2930	2930	0
110	20250227	185400	205869590	2930	2930	2930	2930	0
111	20250227	185300	205869590	2930	2930	2930	2930	0
112	20250227	185200	205869590	2930	2930	2930	2930	0
113	20250227	185100	205869590	2930	2930	2930	2930	0
114	20250227	185000	205869590	2930	2930	2930	2930	0
115	20250227	184900	205869590	2930	2930	2930	2930	0
116	20250227	184800	205869590	2930	2930	2930	2930	0
117	20250227	184700	205869590	2930	2930	2930	2930	0
118	20250227	184600	205869590	2930	2930	2930	2930	0
119	20250227	184500	205869590	2930	2930	2930	2930	0
120	20250227	184400	205869590	2930	2930	2930	2930	0
121	20250227	184300	205869590	2930	2930	2930	2930	0
122	20250227	184200	205869590	2930	2930	2930	2930	1357
123	20250227	184100	205869590	2930	2930	2930	2930	0
124	20250227	184000	205869590	2930	2930	2930	2930	0
125	20250227	183900	205869590	2930	2930	2930	2930	0
126	20250227	183800	205869590	2930	2930	2930	2930	0
127	20250227	183700	205869590	2930	2930	2930	2930	0
128	20250227	183600	205869590	2930	2930	2930	2930	0
129	20250227	183500	205869590	2930	2930	2930	2930	0
130	20250227	183400	205869590	2930	2930	2930	2930	0
131	20250227	183300	205869590	2930	2930	2930	2930	0
132	20250227	183200	205869590	2930	2930	2930	2930	0
133	20250227	183100	205869590	2930	2930	2930	2930	0
134	20250227	183000	205869590	2930	2930	2930	2930	0
135	20250227	182900	205869590	2930	2930	2930	2930	0
136	20250227	182800	205869590	2930	2930	2930	2930	0
137	20250227	182700	205869590	2930	2930	2930	2930	0
138	20250227	182600	205869590	2930	2930	2930	2930	0
139	20250227	182500	205869590	2930	2930	2930	2930	0
140	20250227	182400	205869590	2930	2930	2930	2930	0
141	20250227	182300	205869590	2930	2930	2930	2930	0
142	20250227	182200	205869590	2930	2930	2930	2930	0
143	20250227	182100	205869590	2930	2930	2930	2930	0
144	20250227	182000	205869590	2930	2930	2930	2930	0
145	20250227	181900	205869590	2930	2930	2930	2930	0
146	20250227	181800	205869590	2930	2930	2930	2930	0
147	20250227	181700	205869590	2930	2930	2930	2930	0
148	20250227	181600	205869590	2930	2930	2930	2930	0
149	20250227	181500	205869590	2930	2930	2930	2930	0
150	20250227	181400	205869590	2930	2930	2930	2930	0
151	20250227	181300	205869590	2930	2930	2930	2930	0
152	20250227	181200	205869590	2930	2930	2930	2930	1357
153	20250227	181100	205869590	2930	2930	2930	2930	0
154	20250227	181000	205869590	2930	2930	2930	2930	0
155	20250227	180900	205869590	2930	2930	2930	2930	0
156	20250227	180800	205869590	2930	2930	2930	2930	0
157	20250227	180700	205869590	2930	2930	2930	2930	0
158	20250227	180600	205869590	2930	2930	2930	2930	0
159	20250227	180500	205869590	2930	2930	2930	2930	0
160	20250227	180400	205869590	2930	2930	2930	2930	0
161	20250227	180300	205869590	2930	2930	2930	2930	0
162	20250227	180200	205869590	2930	2930	2930	2930	0
163	20250227	180100	205869590	2930	2930	2930	2930	0
164	20250227	180000	205869590	2930	2930	2930	2930	0
165	20250227	175900	205869590	2930	2930	2930	2930	0
166	20250227	175800	205869590	2930	2930	2930	2930	0
167	20250227	175700	205869590	2930	2930	2930	2930	0
168	20250227	175600	205869590	2930	2930	2930	2930	0
169	20250227	175500	205869590	2930	2930	2930	2930	0
170	20250227	175400	205869590	2930	2930	2930	2930	0
171	20250227	175300	205869590	2930	2930	2930	2930	0
172	20250227	175200	205869590	2930	2930	2930	2930	0
173	20250227	175100	205869590	2930	2930	2930	2930	0
174	20250227	175000	205869590	2930	2930	2930	2930	0
175	20250227	174900	205869590	2930	2930	2930	2930	0
176	20250227	174800	205869590	2930	2930	2930	2930	0
177	20250227	174700	205869590	2930	2930	2930	2930	0
178	20250227	174600	205869590	2930	2930	2930	2930	0
179	20250227	174500	205869590	2930	2930	2930	2930	0
180	20250227	174400	205869590	2930	2930	2930	2930	0
181	20250227	174300	205869590	2930	2930	2930	2930	0
182	20250227	174200	205869590	2930	2930	2930	2930	1357
183	20250227	174100	205869590	2930	2930	2930	2930	0
184	20250227	174000	205869590	2930	2930	2930	2930	0
185	20250227	173900	205869590	2930	2930	2930	2930	0
186	20250227	173800	205869590	2930	2930	2930	2930	0
187	20250227	173700	205869590	2930	2930	2930	2930	0
188	20250227	173600	205869590	2930	2930	2930	2930	0
189	20250227	173500	205869590	2930	2930	2930	2930	0
190	20250227	173400	205869590	2930	2930	2930	2930	0
191	20250227	173300	205869590	2930	2930	2930	2930	0
192	20250227	173200	205869590	2930	2930	2930	2930	0
193	20250227	173100	205869590	2930	2930	2930	2930	0
194	20250227	173000	205869590	2930	2930	2930	2930	0
195	20250227	172900	205869590	2930	2930	2930	2930	0
196	20250227	172800	205869590	2930	2930	2930	2930	0
197	20250227	172700	205869590	2930	2930	2930	2930	0
198	20250227	172600	205869590	2930	2930	2930	2930	0
199	20250227	172500	205869590	2930	2930	2930	2930	0
200	20250227	172400	205869590	2930	2930	2930	2930	0
201	20250227	172300	205869590	2930	2930	2930	2930	0
202	20250227	172200	205869590	2930	2930	2930	2930	0
203	20250227	172100	205869590	2930	2930	2930	2930	0
204	20250227	172000	205869590	2930	2930	2930	2930	0
205	20250227	171900	205869590	2930	2930	2930	2930	0
206	20250227	171800	205869590	2930	2930	2930	2930	0
207	20250227	171700	205869590	2930	2930	2930	2930	0
208	20250227	171600	205869590	2930	2930	2930	2930	0
209	20250227	171500	205869590	2930	2930	2930	2930	0
210	20250227	171400	205869590	2930	2930	2930	2930	0
211	20250227	171300	205869590	2930	2930	2930	2930	0
212	20250227	171200	205869590	2930	2930	2930	2930	1357
213	20250227	171100	205869590	2930	2930	2930	2930	0
214	20250227	171000	205869590	2930	2930	2930	2930	0
215	20250227	170900	205869590	2930	2930	2930	2930	0
216	20250227	170800	205869590	2930	2930	2930	2930	0
217	20250227	170700	205869590	2930	2930	2930	2930	0
218	20250227	170600	205869590	2930	2930	2930	2930	0
219	20250227	170500	205869590	2930	2930	2930	2930	0
220	20250227	170400	205869590	2930	2930	2930	2930	0
221	20250227	170300	205869590	2930	2930	2930	2930	0
222	20250227	170200	205869590	2930	2930	2930	2930	0
223	20250227	170100	205869590	2930	2930	2930	2930	0
224	20250227	170000	205869590	2930	2930	2930	2930	0
225	20250227	165900	205869590	2930	2930	2930	2930	0
226	20250227	165800	205869590	2930	2930	2930	2930	0
227	20250227	165700	205869590	2930	2930	2930	2930	0
228	20250227	165600	205869590	2930	2930	2930	2930	0
229	20250227	165500	205869590	2930	2930	2930	2930	0
230	20250227	165400	205869590	2930	2930	2930	2930	0
231	20250227	165300	205869590	2930	2930	2930	2930	0
232	20250227	165200	205869590	2930	2930	2930	2930	0
233	20250227	165100	205869590	2930	2930	2930	2930	0
234	20250227	165000	205869590	2930	2930	2930	2930	0
235	20250227	164900	205869590	2930	2930	2930	2930	0
236	20250227	164800	205869590	2930	2930	2930	2930	0
237	20250227	164700	205869590	2930	2930	2930	2930	0
238	20250227	164600	205869590	2930	2930	2930	2930	0
239	20250227	164500	205869590	2930	2930	2930	2930	0
240	20250227	164400	205869590	2930	2930	2930	2930	0
241	20250227	164300	205869590	2930	2930	2930	2930	0
242	20250227	164200	205869590	2930	2930	2930	2930	1357
243	20250227	164100	205869590	2930	2930	2930	2930	0
244	20250227	164000	205869590	2930	2930	2930	2930	0
245	20250227	163900	205869590	2930	2930	2930	2930	0
246	20250227	163800	205869590	2930	2930	2930	2930	0
247	20250227	163700	205869590	2930	2930	2930	2930	0
248	20250227	163600	205869590	2930	2930	2930	2930	0
249	20250227	163500	205869590	2930	2930	2930	2930	0
250	20250227	163400	205869590	2930	2930	2930	2930	0
251	20250227	163300	205869590	2930	2930	2930	2930	0
252	20250227	163200	205869590	2930	2930	2930	2930	0
253	20250227	163100	205869590	2930	2930	2930	2930	0
254	20250227	163000	205869590	2930	2930	2930	2930	0
255	20250227	162900	205869590	2930	2930	2930	2930	0
256	20250227	162800	205869590	2930	2930	2930	2930	0
257	20250227	162700	205869590	2930	2930	2930	2930	0
258	20250227	162600	205869590	2930	2930	2930	2930	0
259	20250227	162500	205869590	2930	2930	2930	2930	0
260	20250227	162400	205869590	2930	2930	2930	2930	0
261	20250227	162300	205869590	2930	2930	2930	2930	0
262	20250227	162200	205869590	2930	2930	2930	2930	0
263	20250227	162100	205869590	2930	2930	2930	2930	0
264	20250227	162000	205869590	2930	2930	2930	2930	0
265	20250227	161900	205869590	2930	2930	2930	2930	0
266	20250227	161800	205869590	2930	2930	2930	2930	0
267	20250227	161700	205869590	2930	2930	2930	2930	0
268	20250227	161600	205869590	2930	2930	2930	2930	0
269	20250227	161500	205869590	2930	2930	2930	2930	0
270	20250227	161400	205869590	2930	2930	2930	2930	0
271	20250227	161300	205869590	2930	2930	2930	2930	0
272	20250227	161200	205869590	2930	2930	2930	2930	1357
273	20250227	161100	205869590	2930	2930	2930	2930	0
274	20250227	161000	205869590	2930	2930	2930	2930	0
275	20250227	160900	205869590	2930	2930	2930	2930	0
276	20250227	160800	205869590	2930	2930	2930	2930	0
277	20250227	160700	205869590	2930	2930	2930	2930	0
278	20250227	160600	205869590	2930	2930	2930	2930	0
279	20250227	160500	205869590	2930	2930	2930	2930	0
280	20250227	160400	205869590	2930	2930	2930	2930	0
281	20250227	160300	205869590	2930	2930	2930	2930	0
282	20250227	160200	205869590	2930	2930	2930	2930	0
283	20250227	160100	205869590	2930	2930	2930	2930	0
284	20250227	160000	205869590	2930	2930	2930	2930	0
285	20250227	155900	205869590	2930	2930	2930	2930	0
286	20250227	155800	205869590	2930	2930	2930	2930	0
287	20250227	155700	205869590	2930	2930	2930	2930	0
288	20250227	155600	205869590	2930	2930	2930	2930	0
289	20250227	155500	205869590	2930	2930	2930	2930	0
290	20250227	155400	205869590	2930	2930	2930	2930	0
291	20250227	155300	205869590	2930	2930	2930	2930	0
292	20250227	155200	205869590	2930	2930	2930	2930	0
293	20250227	155100	205869590	2930	2930	2930	2930	0
294	20250227	155000	205869590	2930	2930	2930	2930	0
295	20250227	154900	205869590	2930	2930	2930	2930	0
296	20250227	154800	205869590	2930	2930	2930	2930	0
297	20250227	154700	205869590	2930	2930	2930	2930	0
298	20250227	154600	205869590	2930	2930	2930	2930	0
299	20250227	154500	205869590	2930	2930	2930	2930	0
300	20250227	154400	205869590	2930	2930	2930	2930	0
301	20250227	154300	205869590	2930	2930	2930	2930	0
302	20250227	154200	205869590	2930	2930	2930	2930	1357
303	20250227	154100	205869590	2930	2930	2930	2930	0
304	20250227	154000	205869590	2930	2930	2930	2930	0
305	20250227	153900	205869590	2930	2930	2930	2930	0
306	20250227	153800	205869590	2930	2930	2930	2930	0
307	20250227	153700	205869590	2930	2930	2930	2930	0
308	20250227	153600	205869590	2930	2930	2930	2930	0
309	20250227	153500	205869590	2930	2930	2930	2930	0
310	20250227	153400	205869590	2930	2930	2930	2930	0
311	20250227	153300	205869590	2930	2930	2930	2930	0
312	20250227	153200	205869590	2930	2930	2930	2930	0
313	20250227	153100	205869590	2930	2930	2930	2930	0
314	20250227	153000	205869590	2930	2930	2930	2930	1357
315	20250227	152900	201893580	2930	2930	2930	2930	0
316	20250227	152800	201893580	2930	2930	2930	2930	0
317	20250227	152700	201893580	2930	2930	2930	2930	0
318	20250227	152600	201893580	2930	2930	2930	2930	0
319	20250227	152500	201893580	2930	2930	2930	2930	0
320	20250227	152400	201893580	2930	2930	2930	2930	0
321	20250227	152300	201893580	2930	2930	2930	2930	0
322	20250227	152200	201893580	2930	2930	2930	2930	0
323	20250227	152100	201893580	2930	2930	2930	2930	0
324	20250227	152000	201893580	2930	2930	2930	2930	0
325	20250227	151900	201893580	2930	2920	2930	2895	1685
326	20250227	151800	196992285	2905	2905	2905	2905	0
327	20250227	151700	196992285	2905	2905	2905	2905	0
328	20250227	151600	196992285	2905	2905	2905	2905	0
329	20250227	151500	196992285	2905	2905	2905	2905	0
330	20250227	151400	196992285	2905	2905	2905	2905	0
331	20250227	151300	196992285	2905	2905	2905	2905	1
332	20250227	151200	196989380	2920	2905	2920	2905	19
333	20250227	151100	196933915	2925	2925	2925	2925	0
334	20250227	151000	196933915	2925	2920	2925	2920	20
335	20250227	150900	196875510	2905	2905	2905	2905	32
336	20250227	150800	196782550	2925	2905	2925	2905	78
337	20250227	150700	196555660	2890	2890	2890	2890	0
338	20250227	150600	196555660	2890	2890	2890	2890	0
339	20250227	150500	196555660	2890	2890	2890	2890	1
340	20250227	150400	196552770	2895	2890	2905	2890	366
341	20250227	150300	195493025	2905	2905	2905	2905	2
342	20250227	150200	195487215	2905	2890	2905	2890	603
343	20250227	150100	193743015	2905	2905	2905	2905	1
344	20250227	150000	193740110	2890	2890	2890	2890	1
345	20250227	145900	193737220	2905	2905	2905	2905	1
346	20250227	145800	193734315	2890	2890	2890	2890	0
347	20250227	145700	193734315	2890	2900	2905	2890	70
348	20250227	145600	193531270	2900	2895	2900	2890	103
349	20250227	145500	193232585	2885	2885	2885	2885	0
350	20250227	145400	193232585	2885	2885	2885	2885	0
351	20250227	145300	193232585	2885	2885	2885	2885	0
352	20250227	145200	193232585	2885	2885	2885	2885	0
353	20250227	145100	193232585	2885	2885	2885	2885	0
354	20250227	145000	193232585	2885	2885	2885	2885	1
355	20250227	144900	193229700	2900	2900	2900	2900	0
356	20250227	144800	193229700	2900	2900	2900	2900	19
357	20250227	144700	193174600	2910	2910	2910	2910	0
358	20250227	144600	193174600	2910	2910	2910	2910	1
359	20250227	144500	193171690	2910	2910	2910	2910	9
360	20250227	144400	193145500	2910	2910	2910	2910	0
361	20250227	144300	193145500	2910	2910	2910	2900	3
362	20250227	144200	193136780	2895	2895	2895	2895	0
363	20250227	144100	193136780	2895	2905	2910	2895	18
364	20250227	144000	193084490	2910	2910	2910	2910	0
365	20250227	143900	193084490	2910	2910	2910	2910	9
366	20250227	143800	193058300	2900	2900	2900	2900	1
367	20250227	143700	193055400	2910	2910	2910	2910	0
368	20250227	143600	193055400	2910	2910	2910	2910	0
369	20250227	143500	193055400	2910	2910	2910	2910	11
370	20250227	143400	193023390	2900	2900	2900	2900	0
371	20250227	143300	193023390	2900	2900	2900	2900	0
372	20250227	143200	193023390	2900	2900	2900	2900	1
373	20250227	143100	193020490	2910	2905	2910	2905	5
374	20250227	143000	193005945	2910	2910	2910	2910	0
375	20250227	142900	193005945	2910	2910	2910	2910	0
376	20250227	142800	193005945	2910	2910	2910	2910	1
377	20250227	142700	193003035	2900	2900	2910	2900	54
378	20250227	142600	192846405	2900	2905	2905	2900	68
379	20250227	142500	192649200	2900	2900	2900	2900	0
380	20250227	142400	192649200	2900	2900	2900	2900	0
381	20250227	142300	192649200	2900	2900	2900	2900	0
382	20250227	142200	192649200	2900	2900	2900	2900	0
383	20250227	142100	192649200	2900	2900	2900	2900	3
384	20250227	142000	192640500	2905	2905	2905	2905	1
385	20250227	141900	192637595	2900	2900	2900	2900	1
386	20250227	141800	192634695	2910	2905	2910	2900	382
387	20250227	141700	191524905	2905	2905	2905	2900	260
388	20250227	141600	190770745	2915	2915	2915	2915	0
389	20250227	141500	190770745	2915	2915	2915	2915	3
390	20250227	141400	190762000	2905	2925	2925	2905	2
391	20250227	141300	190756170	2905	2910	2930	2900	1701
392	20250227	141200	185817880	2940	2940	2940	2940	0
393	20250227	141100	185817880	2940	2940	2940	2940	0
394	20250227	141000	185817880	2940	2940	2940	2940	0
395	20250227	140900	185817880	2940	2940	2940	2940	0
396	20250227	140800	185817880	2940	2940	2940	2940	0
397	20250227	140700	185817880	2940	2940	2940	2940	5
398	20250227	140600	185803180	2910	2915	2915	2910	4
399	20250227	140500	185791525	2940	2940	2940	2940	2
400	20250227	140400	185785645	2915	2940	2940	2915	19
401	20250227	140300	185729810	2915	2915	2915	2915	1
402	20250227	140200	185726895	2940	2940	2940	2940	0
403	20250227	140100	185726895	2940	2935	2940	2935	2
404	20250227	140000	185721020	2940	2940	2940	2940	0
405	20250227	135900	185721020	2940	2920	2940	2915	80
406	20250227	135800	185487690	2945	2945	2945	2945	0
407	20250227	135700	185487690	2945	2945	2945	2945	500
408	20250227	135600	184015190	2945	2945	2945	2945	0
409	20250227	135500	184015190	2945	2945	2945	2945	0
410	20250227	135400	184015190	2945	2945	2945	2945	0
411	20250227	135300	184015190	2945	2945	2945	2945	0
412	20250227	135200	184015190	2945	2945	2945	2945	0
413	20250227	135100	184015190	2945	2935	2945	2935	38
414	20250227	135000	183903460	2940	2940	2940	2940	23
415	20250227	134900	183835840	2945	2945	2945	2945	0
416	20250227	134800	183835840	2945	2945	2945	2945	0
417	20250227	134700	183835840	2945	2930	2945	2920	36
418	20250227	134600	183730605	2950	2950	2950	2950	0
419	20250227	134500	183730605	2950	2950	2950	2950	0
420	20250227	134400	183730605	2950	2950	2950	2950	0
421	20250227	134300	183730605	2950	2945	2950	2945	3
422	20250227	134200	183721760	2950	2950	2950	2950	0
423	20250227	134100	183721760	2950	2950	2950	2950	0
424	20250227	134000	183721760	2950	2950	2950	2950	0
425	20250227	133900	183721760	2950	2950	2950	2950	0
426	20250227	133800	183721760	2950	2950	2950	2950	0
427	20250227	133700	183721760	2950	2950	2950	2950	0
428	20250227	133600	183721760	2950	2950	2950	2950	0
429	20250227	133500	183721760	2950	2945	2950	2945	5
430	20250227	133400	183707015	2950	2950	2950	2950	0
431	20250227	133300	183707015	2950	2950	2950	2930	4
432	20250227	133200	183695235	2955	2955	2955	2955	0
433	20250227	133100	183695235	2955	2950	2955	2950	38
434	20250227	133000	183583125	2955	2955	2955	2955	0
435	20250227	132900	183583125	2955	2955	2955	2955	0
436	20250227	132800	183583125	2955	2955	2955	2955	0
437	20250227	132700	183583125	2955	2955	2955	2955	0
438	20250227	132600	183583125	2955	2955	2955	2955	0
439	20250227	132500	183583125	2955	2955	2955	2935	11317
440	20250227	132400	150244800	2960	2975	2985	2960	7051
441	20250227	132300	129330925	2970	2960	2970	2960	2961
442	20250227	132200	120559815	2960	2965	2965	2960	6
443	20250227	132100	120542030	2960	2965	2965	2960	2
444	20250227	132000	120536105	2965	2965	2965	2965	1
445	20250227	131900	120533140	2965	2965	2965	2965	0
446	20250227	131800	120533140	2965	2965	2965	2965	1
447	20250227	131700	120530175	2965	2965	2965	2965	0
448	20250227	131600	120530175	2965	2965	2965	2965	8
449	20250227	131500	120506455	2960	2960	2960	2960	2
450	20250227	131400	120500535	2965	2965	2965	2965	0
451	20250227	131300	120500535	2965	2960	2965	2960	38
452	20250227	131200	120388035	2960	2960	2960	2960	1
453	20250227	131100	120385075	2965	2965	2965	2965	0
454	20250227	131000	120385075	2965	2965	2965	2965	0
455	20250227	130900	120385075	2965	2965	2965	2965	0
456	20250227	130800	120385075	2965	2965	2965	2965	0
457	20250227	130700	120385075	2965	2965	2965	2965	0
458	20250227	130600	120385075	2965	2965	2965	2965	0
459	20250227	130500	120385075	2965	2965	2965	2965	1
460	20250227	130400	120382110	2965	2965	2965	2965	0
461	20250227	130300	120382110	2965	2965	2965	2965	2
462	20250227	130200	120376180	2965	2965	2965	2965	1
463	20250227	130100	120373215	2965	2965	2965	2965	0
464	20250227	130000	120373215	2965	2965	2965	2965	2
465	20250227	125900	120367285	2970	2970	2970	2970	0
466	20250227	125800	120367285	2970	2970	2970	2970	5
467	20250227	125700	120352435	2965	2965	2965	2965	5
468	20250227	125600	120337610	2970	2970	2970	2970	0
469	20250227	125500	120337610	2970	2970	2970	2970	1
470	20250227	125400	120334640	2970	2970	2970	2970	1
471	20250227	125300	120331670	2975	2975	2975	2975	0
472	20250227	125200	120331670	2975	2950	2975	2950	2442
473	20250227	125100	113098985	2950	2950	2950	2950	0
474	20250227	125000	113098985	2950	2950	2950	2950	0
475	20250227	124900	113098985	2950	2950	2950	2950	0
476	20250227	124800	113098985	2950	2950	2950	2950	0
477	20250227	124700	113098985	2950	2950	2950	2950	1
478	20250227	124600	113096035	2950	2950	2950	2950	0
479	20250227	124500	113096035	2950	2950	2950	2950	0
480	20250227	124400	113096035	2950	2950	2950	2950	5
481	20250227	124300	113081285	2945	2945	2950	2945	574
482	20250227	124200	111390765	2945	2960	2960	2935	2324
483	20250227	124100	104565030	2965	2965	2965	2965	1
484	20250227	124000	104562065	2970	2960	2970	2960	8
485	20250227	123900	104538355	2975	2945	2975	2945	4923
486	20250227	123800	90001130	2940	2940	2940	2940	10
487	20250227	123700	89971730	2945	2945	2945	2945	0
488	20250227	123600	89971730	2945	2945	2945	2945	0
489	20250227	123500	89971730	2945	2945	2945	2945	1
490	20250227	123400	89968785	2940	2940	2940	2940	99
491	20250227	123300	89677725	2940	2940	2940	2940	0
492	20250227	123200	89677725	2940	2940	2940	2940	1
493	20250227	123100	89674785	2940	2940	2940	2940	0
494	20250227	123000	89674785	2940	2940	2940	2940	0
495	20250227	122900	89674785	2940	2940	2940	2940	1
496	20250227	122800	89671845	2940	2940	2940	2940	0
497	20250227	122700	89671845	2940	2940	2940	2940	0
498	20250227	122600	89671845	2940	2940	2940	2940	0
499	20250227	122500	89671845	2940	2945	2945	2940	4
500	20250227	122400	89660075	2940	2940	2940	2940	99
501	20250227	122300	89369015	2940	2940	2940	2940	2
502	20250227	122200	89363135	2945	2935	2945	2915	41
503	20250227	122100	89243010	2940	2940	2940	2940	0
504	20250227	122000	89243010	2940	2940	2940	2940	0
505	20250227	121900	89243010	2940	2940	2940	2940	1
506	20250227	121800	89240070	2945	2945	2945	2940	40
507	20250227	121700	89122360	2930	2945	2945	2930	54
508	20250227	121600	88963865	2945	2945	2945	2945	0
509	20250227	121500	88963865	2945	2945	2945	2945	1
510	20250227	121400	88960920	2945	2945	2945	2945	0
511	20250227	121300	88960920	2945	2945	2945	2945	5
512	20250227	121200	88946195	2945	2945	2945	2945	0
513	20250227	121100	88946195	2945	2945	2945	2945	10
514	20250227	121000	88916745	2945	2945	2945	2945	0
515	20250227	120900	88916745	2945	2945	2945	2945	0
516	20250227	120800	88916745	2945	2945	2945	2945	0
517	20250227	120700	88916745	2945	2945	2945	2945	2
518	20250227	120600	88910855	2920	2940	2940	2920	1496
519	20250227	120500	84541610	2945	2945	2945	2945	0
520	20250227	120400	84541610	2945	2945	2945	2945	0
521	20250227	120300	84541610	2945	2945	2945	2945	1
522	20250227	120200	84538665	2945	2945	2945	2945	0
523	20250227	120100	84538665	2945	2940	2945	2940	38
524	20250227	120000	84426940	2940	2940	2940	2940	19
525	20250227	115900	84371080	2940	2940	2940	2940	1
526	20250227	115800	84368140	2940	2940	2940	2940	0
527	20250227	115700	84368140	2940	2940	2940	2940	4
528	20250227	115600	84356380	2945	2945	2945	2945	0
529	20250227	115500	84356380	2945	2945	2945	2945	0
530	20250227	115400	84356380	2945	2945	2945	2945	0
531	20250227	115300	84356380	2945	2945	2945	2945	0
532	20250227	115200	84356380	2945	2945	2945	2945	0
533	20250227	115100	84356380	2945	2945	2945	2945	1
534	20250227	115000	84353435	2940	2945	2945	2940	8
535	20250227	114900	84329910	2945	2945	2945	2945	5
536	20250227	114800	84315185	2945	2945	2945	2945	1
537	20250227	114700	84312240	2945	2940	2945	2940	4
538	20250227	114600	84300465	2935	2930	2935	2930	2298
539	20250227	114500	77567320	2930	2920	2930	2920	1157
540	20250227	114400	74183860	2930	2930	2930	2920	330
541	20250227	114300	73219635	2930	2930	2930	2930	31
542	20250227	114200	73128805	2930	2930	2930	2930	32
543	20250227	114100	73035045	2930	2930	2930	2930	0
544	20250227	114000	73035045	2930	2930	2930	2930	1
545	20250227	113900	73032115	2930	2930	2930	2930	0
546	20250227	113800	73032115	2930	2930	2930	2930	0
547	20250227	113700	73032115	2930	2930	2930	2930	0
548	20250227	113600	73032115	2930	2930	2930	2930	5
549	20250227	113500	73017465	2930	2930	2930	2930	1
550	20250227	113400	73014535	2930	2930	2930	2930	19
551	20250227	113300	72958865	2930	2930	2930	2930	0
552	20250227	113200	72958865	2930	2930	2930	2930	0
553	20250227	113100	72958865	2930	2930	2930	2930	0
554	20250227	113000	72958865	2930	2930	2930	2930	0
555	20250227	112900	72958865	2930	2930	2930	2930	0
556	20250227	112800	72958865	2930	2930	2930	2930	1
557	20250227	112700	72955935	2930	2925	2930	2925	356
558	20250227	112600	71914630	2925	2925	2925	2925	0
559	20250227	112500	71914630	2925	2925	2925	2925	0
560	20250227	112400	71914630	2925	2925	2925	2925	0
561	20250227	112300	71914630	2925	2925	2925	2925	0
562	20250227	112200	71914630	2925	2925	2925	2925	0
563	20250227	112100	71914630	2925	2925	2925	2925	0
564	20250227	112000	71914630	2925	2920	2930	2920	520
565	20250227	111900	70396165	2915	2915	2915	2915	2
566	20250227	111800	70390335	2915	2915	2915	2915	1
567	20250227	111700	70387420	2915	2915	2915	2915	5
568	20250227	111600	70372845	2915	2915	2915	2915	0
569	20250227	111500	70372845	2915	2915	2915	2915	1
570	20250227	111400	70369930	2920	2920	2920	2920	0
571	20250227	111300	70369930	2920	2915	2920	2915	10
572	20250227	111200	70340770	2915	2915	2915	2915	108
573	20250227	111100	70025950	2915	2900	2915	2900	355
574	20250227	111000	68993715	2905	2905	2905	2905	0
575	20250227	110900	68993715	2905	2905	2905	2905	18
576	20250227	110800	68941425	2895	2895	2895	2895	1
577	20250227	110700	68938530	2905	2905	2905	2905	0
578	20250227	110600	68938530	2905	2905	2905	2905	0
579	20250227	110500	68938530	2905	2905	2905	2905	0
580	20250227	110400	68938530	2905	2905	2905	2905	2
581	20250227	110300	68932720	2910	2910	2910	2910	0
582	20250227	110200	68932720	2910	2910	2910	2910	0
583	20250227	110100	68932720	2910	2900	2910	2895	400
584	20250227	110000	67774690	2895	2905	2920	2895	302
585	20250227	105900	66897375	2905	2925	2925	2900	261
586	20250227	105800	66139665	2915	2920	2925	2915	22
587	20250227	105700	66075465	2920	2920	2920	2920	0
588	20250227	105600	66075465	2920	2915	2925	2915	4
589	20250227	105500	66063785	2930	2930	2930	2930	0
590	20250227	105400	66063785	2930	2930	2930	2930	0
591	20250227	105300	66063785	2930	2930	2930	2930	1
592	20250227	105200	66060855	2920	2930	2930	2920	4
593	20250227	105100	66049160	2940	2930	2940	2930	40
594	20250227	105000	65931825	2935	2930	2940	2900	103
595	20250227	104900	65632910	2940	2920	2940	2920	201
596	20250227	104800	65045970	2915	2915	2920	2915	546
597	20250227	104700	63452760	2915	2915	2915	2915	0
598	20250227	104600	63452760	2915	2915	2915	2895	4
599	20250227	104500	63441120	2890	2900	2945	2890	8235
600	20250227	104400	39570320	2900	2895	2900	2885	23
601	20250227	104300	39503680	2900	2880	2900	2880	442
602	20250227	104200	38227450	2885	2885	2885	2885	0
603	20250227	104100	38227450	2885	2885	2885	2885	0
604	20250227	104000	38227450	2885	2885	2885	2885	7
605	20250227	103900	38207255	2880	2880	2880	2880	1
606	20250227	103800	38204375	2890	2890	2890	2890	1
607	20250227	103700	38201485	2880	2880	2880	2880	1
608	20250227	103600	38198605	2895	2895	2895	2895	0
609	20250227	103500	38198605	2895	2890	2895	2880	2801
610	20250227	103400	30128290	2905	2905	2905	2905	0
611	20250227	103300	30128290	2905	2905	2905	2905	0
612	20250227	103200	30128290	2905	2905	2905	2905	18
613	20250227	103100	30076000	2905	2905	2905	2905	0
614	20250227	103000	30076000	2905	2900	2905	2900	2
615	20250227	102900	30070195	2905	2905	2905	2905	0
616	20250227	102800	30070195	2905	2905	2905	2905	3
617	20250227	102700	30061480	2905	2905	2905	2905	2
618	20250227	102600	30055670	2885	2895	2905	2885	141
619	20250227	102500	29647455	2895	2885	2895	2880	3701
620	20250227	102400	18979615	2910	2910	2910	2910	50
621	20250227	102300	18834115	2910	2905	2910	2905	18
622	20250227	102200	18781790	2915	2915	2915	2915	0
623	20250227	102100	18781790	2915	2915	2915	2915	2
624	20250227	102000	18775960	2885	2885	2885	2885	11
625	20250227	101900	18744225	2915	2915	2915	2915	1
626	20250227	101800	18741310	2900	2900	2900	2900	0
627	20250227	101700	18741310	2900	2900	2900	2900	0
628	20250227	101600	18741310	2900	2885	2900	2880	2041
629	20250227	101500	12862715	2900	2900	2900	2900	18
630	20250227	101400	12810515	2885	2895	2895	2885	2305
631	20250227	101300	6160540	2885	2885	2885	2885	1
632	20250227	101200	6157655	2895	2895	2895	2895	100
633	20250227	101100	5868155	2895	2920	2920	2895	145
634	20250227	101000	5448355	2895	2900	2900	2895	700
635	20250227	100900	3420685	2925	2925	2925	2925	48
636	20250227	100800	3280285	2945	2945	2945	2945	0
637	20250227	100700	3280285	2945	2945	2945	2945	0
638	20250227	100600	3280285	2945	2945	2945	2945	0
639	20250227	100500	3280285	2945	2945	2945	2945	3
640	20250227	100400	3271450	2930	2930	2930	2930	0
641	20250227	100300	3271450	2930	2930	2930	2930	0
642	20250227	100200	3271450	2930	2945	2950	2930	427
643	20250227	100100	2019765	2950	2950	2950	2950	0
644	20250227	100000	2019765	2950	2950	2950	2950	0
645	20250227	095900	2019765	2950	2950	2950	2950	0
646	20250227	095800	2019765	2950	2950	2950	2950	1
647	20250227	095700	2016815	2950	2950	2950	2950	0
648	20250227	095600	2016815	2950	2950	2950	2950	0
649	20250227	095500	2016815	2950	2950	2950	2950	0
650	20250227	095400	2016815	2950	2950	2950	2950	0
651	20250227	095300	2016815	2950	2950	2950	2950	0
652	20250227	095200	2016815	2950	2950	2950	2950	0
653	20250227	095100	2016815	2950	2950	2950	2950	0
654	20250227	095000	2016815	2950	2950	2950	2950	0
655	20250227	094900	2016815	2950	2950	2950	2950	0
656	20250227	094800	2016815	2950	2950	2950	2950	0
657	20250227	094700	2016815	2950	2950	2950	2950	0
658	20250227	094600	2016815	2950	2950	2950	2950	1
659	20250227	094500	2013865	2930	2950	2950	2930	3
660	20250227	094400	2005035	2950	2950	2950	2950	0
661	20250227	094300	2005035	2950	2930	2950	2930	2
662	20250227	094200	1999155	2950	2950	2950	2950	2
663	20250227	094100	1993255	2950	2950	2950	2950	0
664	20250227	094000	1993255	2950	2950	2950	2950	0
665	20250227	093900	1993255	2950	2950	2950	2950	0
666	20250227	093800	1993255	2950	2950	2950	2950	0
667	20250227	093700	1993255	2950	2950	2950	2950	0
668	20250227	093600	1993255	2950	2950	2950	2950	0
669	20250227	093500	1993255	2950	2950	2950	2950	0
670	20250227	093400	1993255	2950	2950	2950	2950	0
671	20250227	093300	1993255	2950	2950	2950	2950	0
672	20250227	093200	1993255	2950	2930	2950	2930	6
673	20250227	093100	1975575	2950	2950	2950	2950	0
674	20250227	093000	1975575	2950	2950	2950	2950	0
675	20250227	092900	1975575	2950	2950	2950	2950	0
676	20250227	092800	1975575	2950	2950	2950	2950	1
677	20250227	092700	1972625	2950	2950	2950	2950	0
678	20250227	092600	1972625	2950	2950	2950	2950	0
679	20250227	092500	1972625	2950	2950	2950	2950	0
680	20250227	092400	1972625	2950	2950	2950	2950	1
681	20250227	092300	1969675	2950	2940	2950	2930	191
682	20250227	092200	1409985	2950	2950	2950	2940	7
683	20250227	092100	1389345	2955	2955	2955	2955	6
684	20250227	092000	1371615	2955	2955	2955	2955	0
685	20250227	091900	1371615	2955	2955	2955	2955	1
686	20250227	091800	1368660	2955	2955	2955	2955	0
687	20250227	091700	1368660	2955	2955	2955	2955	0
688	20250227	091600	1368660	2955	2955	2955	2955	0
689	20250227	091500	1368660	2955	2955	2955	2955	4
690	20250227	091400	1356840	2955	2955	2955	2955	1
691	20250227	091300	1353885	2955	2955	2955	2955	0
692	20250227	091200	1353885	2955	2955	2955	2955	0
693	20250227	091100	1353885	2955	2955	2955	2955	0
694	20250227	091000	1353885	2955	2955	2955	2955	0
695	20250227	090900	1353885	2955	2955	2955	2955	0
696	20250227	090800	1353885	2955	2955	2955	2955	0
697	20250227	090700	1353885	2955	2955	2955	2955	0
698	20250227	090600	1353885	2955	2955	2955	2955	0
699	20250227	090500	1353885	2955	2955	2955	2955	0
700	20250227	090400	1353885	2955	2955	2955	2955	0
701	20250227	090300	1353885	2955	2955	2955	2955	7
702	20250227	090200	1333200	2955	2955	2955	2955	0
703	20250227	090100	1333200	2955	2955	2955	2955	0
704	20250227	090000	1333200	2955	2930	2955	2930	455