KissMeData/241690/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	205700	96036005	2975	2975	2975	2975	781
3	20250227	205600	96036005	2975	2975	2975	2975	0
4	20250227	205500	96036005	2975	2975	2975	2975	0
5	20250227	205400	96036005	2975	2975	2975	2975	0
6	20250227	205300	96036005	2975	2975	2975	2975	0
7	20250227	205200	96036005	2975	2975	2975	2975	0
8	20250227	205100	96036005	2975	2975	2975	2975	0
9	20250227	205000	96036005	2975	2975	2975	2975	0
10	20250227	204900	96036005	2975	2975	2975	2975	0
11	20250227	204800	96036005	2975	2975	2975	2975	0
12	20250227	204700	96036005	2975	2975	2975	2975	0
13	20250227	204600	96036005	2975	2975	2975	2975	0
14	20250227	204500	96036005	2975	2975	2975	2975	0
15	20250227	204400	96036005	2975	2975	2975	2975	0
16	20250227	204300	96036005	2975	2975	2975	2975	0
17	20250227	204200	96036005	2975	2975	2975	2975	0
18	20250227	204100	96036005	2975	2975	2975	2975	0
19	20250227	204000	96036005	2975	2975	2975	2975	0
20	20250227	203900	96036005	2975	2975	2975	2975	0
21	20250227	203800	96036005	2975	2975	2975	2975	0
22	20250227	203700	96036005	2975	2975	2975	2975	0
23	20250227	203600	96036005	2975	2975	2975	2975	0
24	20250227	203500	96036005	2975	2975	2975	2975	0
25	20250227	203400	96036005	2975	2975	2975	2975	0
26	20250227	203300	96036005	2975	2975	2975	2975	0
27	20250227	203200	96036005	2975	2975	2975	2975	0
28	20250227	203100	96036005	2975	2975	2975	2975	0
29	20250227	203000	96036005	2975	2975	2975	2975	0
30	20250227	202900	96036005	2975	2975	2975	2975	0
31	20250227	202800	96036005	2975	2975	2975	2975	0
32	20250227	202700	96036005	2975	2975	2975	2975	781
33	20250227	202600	96036005	2975	2975	2975	2975	0
34	20250227	202500	96036005	2975	2975	2975	2975	0
35	20250227	202400	96036005	2975	2975	2975	2975	0
36	20250227	202300	96036005	2975	2975	2975	2975	0
37	20250227	202200	96036005	2975	2975	2975	2975	0
38	20250227	202100	96036005	2975	2975	2975	2975	0
39	20250227	202000	96036005	2975	2975	2975	2975	0
40	20250227	201900	96036005	2975	2975	2975	2975	0
41	20250227	201800	96036005	2975	2975	2975	2975	0
42	20250227	201700	96036005	2975	2975	2975	2975	0
43	20250227	201600	96036005	2975	2975	2975	2975	0
44	20250227	201500	96036005	2975	2975	2975	2975	0
45	20250227	201400	96036005	2975	2975	2975	2975	0
46	20250227	201300	96036005	2975	2975	2975	2975	0
47	20250227	201200	96036005	2975	2975	2975	2975	0
48	20250227	201100	96036005	2975	2975	2975	2975	0
49	20250227	201000	96036005	2975	2975	2975	2975	0
50	20250227	200900	96036005	2975	2975	2975	2975	0
51	20250227	200800	96036005	2975	2975	2975	2975	0
52	20250227	200700	96036005	2975	2975	2975	2975	0
53	20250227	200600	96036005	2975	2975	2975	2975	0
54	20250227	200500	96036005	2975	2975	2975	2975	0
55	20250227	200400	96036005	2975	2975	2975	2975	0
56	20250227	200300	96036005	2975	2975	2975	2975	0
57	20250227	200200	96036005	2975	2975	2975	2975	0
58	20250227	200100	96036005	2975	2975	2975	2975	0
59	20250227	200000	96036005	2975	2975	2975	2975	0
60	20250227	195900	96036005	2975	2975	2975	2975	0
61	20250227	195800	96036005	2975	2975	2975	2975	0
62	20250227	195700	96036005	2975	2975	2975	2975	781
63	20250227	195600	96036005	2975	2975	2975	2975	0
64	20250227	195500	96036005	2975	2975	2975	2975	0
65	20250227	195400	96036005	2975	2975	2975	2975	0
66	20250227	195300	96036005	2975	2975	2975	2975	0
67	20250227	195200	96036005	2975	2975	2975	2975	0
68	20250227	195100	96036005	2975	2975	2975	2975	0
69	20250227	195000	96036005	2975	2975	2975	2975	0
70	20250227	194900	96036005	2975	2975	2975	2975	0
71	20250227	194800	96036005	2975	2975	2975	2975	0
72	20250227	194700	96036005	2975	2975	2975	2975	0
73	20250227	194600	96036005	2975	2975	2975	2975	0
74	20250227	194500	96036005	2975	2975	2975	2975	0
75	20250227	194400	96036005	2975	2975	2975	2975	0
76	20250227	194300	96036005	2975	2975	2975	2975	0
77	20250227	194200	96036005	2975	2975	2975	2975	0
78	20250227	194100	96036005	2975	2975	2975	2975	0
79	20250227	194000	96036005	2975	2975	2975	2975	0
80	20250227	193900	96036005	2975	2975	2975	2975	0
81	20250227	193800	96036005	2975	2975	2975	2975	0
82	20250227	193700	96036005	2975	2975	2975	2975	0
83	20250227	193600	96036005	2975	2975	2975	2975	0
84	20250227	193500	96036005	2975	2975	2975	2975	0
85	20250227	193400	96036005	2975	2975	2975	2975	0
86	20250227	193300	96036005	2975	2975	2975	2975	0
87	20250227	193200	96036005	2975	2975	2975	2975	0
88	20250227	193100	96036005	2975	2975	2975	2975	0
89	20250227	193000	96036005	2975	2975	2975	2975	0
90	20250227	192900	96036005	2975	2975	2975	2975	0
91	20250227	192800	96036005	2975	2975	2975	2975	0
92	20250227	192700	96036005	2975	2975	2975	2975	781
93	20250227	192600	96036005	2975	2975	2975	2975	0
94	20250227	192500	96036005	2975	2975	2975	2975	0
95	20250227	192400	96036005	2975	2975	2975	2975	0
96	20250227	192300	96036005	2975	2975	2975	2975	0
97	20250227	192200	96036005	2975	2975	2975	2975	0
98	20250227	192100	96036005	2975	2975	2975	2975	0
99	20250227	192000	96036005	2975	2975	2975	2975	0
100	20250227	191900	96036005	2975	2975	2975	2975	0
101	20250227	191800	96036005	2975	2975	2975	2975	0
102	20250227	191700	96036005	2975	2975	2975	2975	0
103	20250227	191600	96036005	2975	2975	2975	2975	0
104	20250227	191500	96036005	2975	2975	2975	2975	0
105	20250227	191400	96036005	2975	2975	2975	2975	0
106	20250227	191300	96036005	2975	2975	2975	2975	0
107	20250227	191200	96036005	2975	2975	2975	2975	0
108	20250227	191100	96036005	2975	2975	2975	2975	0
109	20250227	191000	96036005	2975	2975	2975	2975	0
110	20250227	190900	96036005	2975	2975	2975	2975	0
111	20250227	190800	96036005	2975	2975	2975	2975	0
112	20250227	190700	96036005	2975	2975	2975	2975	0
113	20250227	190600	96036005	2975	2975	2975	2975	0
114	20250227	190500	96036005	2975	2975	2975	2975	0
115	20250227	190400	96036005	2975	2975	2975	2975	0
116	20250227	190300	96036005	2975	2975	2975	2975	0
117	20250227	190200	96036005	2975	2975	2975	2975	0
118	20250227	190100	96036005	2975	2975	2975	2975	0
119	20250227	190000	96036005	2975	2975	2975	2975	0
120	20250227	185900	96036005	2975	2975	2975	2975	0
121	20250227	185800	96036005	2975	2975	2975	2975	0
122	20250227	185700	96036005	2975	2975	2975	2975	781
123	20250227	185600	96036005	2975	2975	2975	2975	0
124	20250227	185500	96036005	2975	2975	2975	2975	0
125	20250227	185400	96036005	2975	2975	2975	2975	0
126	20250227	185300	96036005	2975	2975	2975	2975	0
127	20250227	185200	96036005	2975	2975	2975	2975	0
128	20250227	185100	96036005	2975	2975	2975	2975	0
129	20250227	185000	96036005	2975	2975	2975	2975	0
130	20250227	184900	96036005	2975	2975	2975	2975	0
131	20250227	184800	96036005	2975	2975	2975	2975	0
132	20250227	184700	96036005	2975	2975	2975	2975	0
133	20250227	184600	96036005	2975	2975	2975	2975	0
134	20250227	184500	96036005	2975	2975	2975	2975	0
135	20250227	184400	96036005	2975	2975	2975	2975	0
136	20250227	184300	96036005	2975	2975	2975	2975	0
137	20250227	184200	96036005	2975	2975	2975	2975	0
138	20250227	184100	96036005	2975	2975	2975	2975	0
139	20250227	184000	96036005	2975	2975	2975	2975	0
140	20250227	183900	96036005	2975	2975	2975	2975	0
141	20250227	183800	96036005	2975	2975	2975	2975	0
142	20250227	183700	96036005	2975	2975	2975	2975	0
143	20250227	183600	96036005	2975	2975	2975	2975	0
144	20250227	183500	96036005	2975	2975	2975	2975	0
145	20250227	183400	96036005	2975	2975	2975	2975	0
146	20250227	183300	96036005	2975	2975	2975	2975	0
147	20250227	183200	96036005	2975	2975	2975	2975	0
148	20250227	183100	96036005	2975	2975	2975	2975	0
149	20250227	183000	96036005	2975	2975	2975	2975	0
150	20250227	182900	96036005	2975	2975	2975	2975	0
151	20250227	182800	96036005	2975	2975	2975	2975	0
152	20250227	182700	96036005	2975	2975	2975	2975	781
153	20250227	182600	96036005	2975	2975	2975	2975	0
154	20250227	182500	96036005	2975	2975	2975	2975	0
155	20250227	182400	96036005	2975	2975	2975	2975	0
156	20250227	182300	96036005	2975	2975	2975	2975	0
157	20250227	182200	96036005	2975	2975	2975	2975	0
158	20250227	182100	96036005	2975	2975	2975	2975	0
159	20250227	182000	96036005	2975	2975	2975	2975	0
160	20250227	181900	96036005	2975	2975	2975	2975	0
161	20250227	181800	96036005	2975	2975	2975	2975	0
162	20250227	181700	96036005	2975	2975	2975	2975	0
163	20250227	181600	96036005	2975	2975	2975	2975	0
164	20250227	181500	96036005	2975	2975	2975	2975	0
165	20250227	181400	96036005	2975	2975	2975	2975	0
166	20250227	181300	96036005	2975	2975	2975	2975	0
167	20250227	181200	96036005	2975	2975	2975	2975	0
168	20250227	181100	96036005	2975	2975	2975	2975	0
169	20250227	181000	96036005	2975	2975	2975	2975	0
170	20250227	180900	96036005	2975	2975	2975	2975	0
171	20250227	180800	96036005	2975	2975	2975	2975	0
172	20250227	180700	96036005	2975	2975	2975	2975	0
173	20250227	180600	96036005	2975	2975	2975	2975	0
174	20250227	180500	96036005	2975	2975	2975	2975	0
175	20250227	180400	96036005	2975	2975	2975	2975	0
176	20250227	180300	96036005	2975	2975	2975	2975	0
177	20250227	180200	96036005	2975	2975	2975	2975	0
178	20250227	180100	96036005	2975	2975	2975	2975	0
179	20250227	180000	96036005	2975	2975	2975	2975	0
180	20250227	175900	96036005	2975	2975	2975	2975	0
181	20250227	175800	96036005	2975	2975	2975	2975	0
182	20250227	175700	96036005	2975	2975	2975	2975	781
183	20250227	175600	96036005	2975	2975	2975	2975	0
184	20250227	175500	96036005	2975	2975	2975	2975	0
185	20250227	175400	96036005	2975	2975	2975	2975	0
186	20250227	175300	96036005	2975	2975	2975	2975	0
187	20250227	175200	96036005	2975	2975	2975	2975	0
188	20250227	175100	96036005	2975	2975	2975	2975	0
189	20250227	175000	96036005	2975	2975	2975	2975	0
190	20250227	174900	96036005	2975	2975	2975	2975	0
191	20250227	174800	96036005	2975	2975	2975	2975	0
192	20250227	174700	96036005	2975	2975	2975	2975	0
193	20250227	174600	96036005	2975	2975	2975	2975	0
194	20250227	174500	96036005	2975	2975	2975	2975	0
195	20250227	174400	96036005	2975	2975	2975	2975	0
196	20250227	174300	96036005	2975	2975	2975	2975	0
197	20250227	174200	96036005	2975	2975	2975	2975	0
198	20250227	174100	96036005	2975	2975	2975	2975	0
199	20250227	174000	96036005	2975	2975	2975	2975	0
200	20250227	173900	96036005	2975	2975	2975	2975	0
201	20250227	173800	96036005	2975	2975	2975	2975	0
202	20250227	173700	96036005	2975	2975	2975	2975	0
203	20250227	173600	96036005	2975	2975	2975	2975	0
204	20250227	173500	96036005	2975	2975	2975	2975	0
205	20250227	173400	96036005	2975	2975	2975	2975	0
206	20250227	173300	96036005	2975	2975	2975	2975	0
207	20250227	173200	96036005	2975	2975	2975	2975	0
208	20250227	173100	96036005	2975	2975	2975	2975	0
209	20250227	173000	96036005	2975	2975	2975	2975	0
210	20250227	172900	96036005	2975	2975	2975	2975	0
211	20250227	172800	96036005	2975	2975	2975	2975	0
212	20250227	172700	96036005	2975	2975	2975	2975	781
213	20250227	172600	96036005	2975	2975	2975	2975	0
214	20250227	172500	96036005	2975	2975	2975	2975	0
215	20250227	172400	96036005	2975	2975	2975	2975	0
216	20250227	172300	96036005	2975	2975	2975	2975	0
217	20250227	172200	96036005	2975	2975	2975	2975	0
218	20250227	172100	96036005	2975	2975	2975	2975	0
219	20250227	172000	96036005	2975	2975	2975	2975	0
220	20250227	171900	96036005	2975	2975	2975	2975	0
221	20250227	171800	96036005	2975	2975	2975	2975	0
222	20250227	171700	96036005	2975	2975	2975	2975	0
223	20250227	171600	96036005	2975	2975	2975	2975	0
224	20250227	171500	96036005	2975	2975	2975	2975	0
225	20250227	171400	96036005	2975	2975	2975	2975	0
226	20250227	171300	96036005	2975	2975	2975	2975	0
227	20250227	171200	96036005	2975	2975	2975	2975	0
228	20250227	171100	96036005	2975	2975	2975	2975	0
229	20250227	171000	96036005	2975	2975	2975	2975	0
230	20250227	170900	96036005	2975	2975	2975	2975	0
231	20250227	170800	96036005	2975	2975	2975	2975	0
232	20250227	170700	96036005	2975	2975	2975	2975	0
233	20250227	170600	96036005	2975	2975	2975	2975	0
234	20250227	170500	96036005	2975	2975	2975	2975	0
235	20250227	170400	96036005	2975	2975	2975	2975	0
236	20250227	170300	96036005	2975	2975	2975	2975	0
237	20250227	170200	96036005	2975	2975	2975	2975	0
238	20250227	170100	96036005	2975	2975	2975	2975	0
239	20250227	170000	96036005	2975	2975	2975	2975	0
240	20250227	165900	96036005	2975	2975	2975	2975	0
241	20250227	165800	96036005	2975	2975	2975	2975	0
242	20250227	165700	96036005	2975	2975	2975	2975	781
243	20250227	165600	96036005	2975	2975	2975	2975	0
244	20250227	165500	96036005	2975	2975	2975	2975	0
245	20250227	165400	96036005	2975	2975	2975	2975	0
246	20250227	165300	96036005	2975	2975	2975	2975	0
247	20250227	165200	96036005	2975	2975	2975	2975	0
248	20250227	165100	96036005	2975	2975	2975	2975	0
249	20250227	165000	96036005	2975	2975	2975	2975	0
250	20250227	164900	96036005	2975	2975	2975	2975	0
251	20250227	164800	96036005	2975	2975	2975	2975	0
252	20250227	164700	96036005	2975	2975	2975	2975	0
253	20250227	164600	96036005	2975	2975	2975	2975	0
254	20250227	164500	96036005	2975	2975	2975	2975	0
255	20250227	164400	96036005	2975	2975	2975	2975	0
256	20250227	164300	96036005	2975	2975	2975	2975	0
257	20250227	164200	96036005	2975	2975	2975	2975	0
258	20250227	164100	96036005	2975	2975	2975	2975	0
259	20250227	164000	96036005	2975	2975	2975	2975	0
260	20250227	163900	96036005	2975	2975	2975	2975	0
261	20250227	163800	96036005	2975	2975	2975	2975	0
262	20250227	163700	96036005	2975	2975	2975	2975	0
263	20250227	163600	96036005	2975	2975	2975	2975	0
264	20250227	163500	96036005	2975	2975	2975	2975	0
265	20250227	163400	96036005	2975	2975	2975	2975	0
266	20250227	163300	96036005	2975	2975	2975	2975	0
267	20250227	163200	96036005	2975	2975	2975	2975	0
268	20250227	163100	96036005	2975	2975	2975	2975	0
269	20250227	163000	96036005	2975	2975	2975	2975	0
270	20250227	162900	96036005	2975	2975	2975	2975	0
271	20250227	162800	96036005	2975	2975	2975	2975	0
272	20250227	162700	96036005	2975	2975	2975	2975	781
273	20250227	162600	96036005	2975	2975	2975	2975	0
274	20250227	162500	96036005	2975	2975	2975	2975	0
275	20250227	162400	96036005	2975	2975	2975	2975	0
276	20250227	162300	96036005	2975	2975	2975	2975	0
277	20250227	162200	96036005	2975	2975	2975	2975	0
278	20250227	162100	96036005	2975	2975	2975	2975	0
279	20250227	162000	96036005	2975	2975	2975	2975	0
280	20250227	161900	96036005	2975	2975	2975	2975	0
281	20250227	161800	96036005	2975	2975	2975	2975	0
282	20250227	161700	96036005	2975	2975	2975	2975	0
283	20250227	161600	96036005	2975	2975	2975	2975	0
284	20250227	161500	96036005	2975	2975	2975	2975	0
285	20250227	161400	96036005	2975	2975	2975	2975	0
286	20250227	161300	96036005	2975	2975	2975	2975	0
287	20250227	161200	96036005	2975	2975	2975	2975	0
288	20250227	161100	96036005	2975	2975	2975	2975	0
289	20250227	161000	96036005	2975	2975	2975	2975	0
290	20250227	160900	96036005	2975	2975	2975	2975	0
291	20250227	160800	96036005	2975	2975	2975	2975	0
292	20250227	160700	96036005	2975	2975	2975	2975	0
293	20250227	160600	96036005	2975	2975	2975	2975	0
294	20250227	160500	96036005	2975	2975	2975	2975	0
295	20250227	160400	96036005	2975	2975	2975	2975	0
296	20250227	160300	96036005	2975	2975	2975	2975	0
297	20250227	160200	96036005	2975	2975	2975	2975	0
298	20250227	160100	96036005	2975	2975	2975	2975	0
299	20250227	160000	96036005	2975	2975	2975	2975	0
300	20250227	155900	96036005	2975	2975	2975	2975	0
301	20250227	155800	96036005	2975	2975	2975	2975	0
302	20250227	155700	96036005	2975	2975	2975	2975	781
303	20250227	155600	96036005	2975	2975	2975	2975	0
304	20250227	155500	96036005	2975	2975	2975	2975	0
305	20250227	155400	96036005	2975	2975	2975	2975	0
306	20250227	155300	96036005	2975	2975	2975	2975	0
307	20250227	155200	96036005	2975	2975	2975	2975	0
308	20250227	155100	96036005	2975	2975	2975	2975	0
309	20250227	155000	96036005	2975	2975	2975	2975	0
310	20250227	154900	96036005	2975	2975	2975	2975	0
311	20250227	154800	96036005	2975	2975	2975	2975	0
312	20250227	154700	96036005	2975	2975	2975	2975	0
313	20250227	154600	96036005	2975	2975	2975	2975	0
314	20250227	154500	96036005	2975	2975	2975	2975	0
315	20250227	154400	96036005	2975	2975	2975	2975	0
316	20250227	154300	96036005	2975	2975	2975	2975	0
317	20250227	154200	96036005	2975	2975	2975	2975	0
318	20250227	154100	96036005	2975	2975	2975	2975	0
319	20250227	154000	96036005	2975	2975	2975	2975	0
320	20250227	153900	96036005	2975	2975	2975	2975	0
321	20250227	153800	96036005	2975	2975	2975	2975	0
322	20250227	153700	96036005	2975	2975	2975	2975	0
323	20250227	153600	96036005	2975	2975	2975	2975	0
324	20250227	153500	96036005	2975	2975	2975	2975	0
325	20250227	153400	96036005	2975	2975	2975	2975	0
326	20250227	153300	96036005	2975	2975	2975	2975	0
327	20250227	153200	96036005	2975	2975	2975	2975	0
328	20250227	153100	96036005	2975	2975	2975	2975	0
329	20250227	153000	96036005	2975	2975	2975	2975	781
330	20250227	152900	93712530	2985	2985	2985	2985	0
331	20250227	152800	93712530	2985	2985	2985	2985	0
332	20250227	152700	93712530	2985	2985	2985	2985	0
333	20250227	152600	93712530	2985	2985	2985	2985	0
334	20250227	152500	93712530	2985	2985	2985	2985	0
335	20250227	152400	93712530	2985	2985	2985	2985	0
336	20250227	152300	93712530	2985	2985	2985	2985	0
337	20250227	152200	93712530	2985	2985	2985	2985	0
338	20250227	152100	93712530	2985	2985	2985	2985	0
339	20250227	152000	93712530	2985	2985	2985	2985	0
340	20250227	151900	93712530	2985	2985	2985	2985	728
341	20250227	151800	91539450	2985	2985	2985	2985	0
342	20250227	151700	91539450	2985	2985	2985	2985	0
343	20250227	151600	91539450	2985	2985	2985	2985	0
344	20250227	151500	91539450	2985	2985	2985	2985	0
345	20250227	151400	91539450	2985	2985	2985	2985	0
346	20250227	151300	91539450	2985	2985	2985	2985	0
347	20250227	151200	91539450	2985	2985	2985	2985	1
348	20250227	151100	91536465	2985	2985	2985	2985	100
349	20250227	151000	91237965	3000	3000	3000	3000	0
350	20250227	150900	91237965	3000	2990	3000	2990	595
351	20250227	150800	89453735	2990	2990	2990	2990	0
352	20250227	150700	89453735	2990	2990	2990	2990	0
353	20250227	150600	89453735	2990	2990	2990	2990	0
354	20250227	150500	89453735	2990	2990	2990	2990	0
355	20250227	150400	89453735	2990	2990	2990	2990	0
356	20250227	150300	89453735	2990	2990	2990	2990	0
357	20250227	150200	89453735	2990	2990	2990	2990	0
358	20250227	150100	89453735	2990	2990	2990	2990	0
359	20250227	150000	89453735	2990	2990	2990	2990	5
360	20250227	145900	89438785	2990	2990	2990	2990	50
361	20250227	145800	89289285	2990	2990	2990	2990	0
362	20250227	145700	89289285	2990	2990	2990	2990	0
363	20250227	145600	89289285	2990	2990	2990	2990	3
364	20250227	145500	89280315	2990	2990	2990	2990	12
365	20250227	145400	89244435	2990	2990	2990	2990	0
366	20250227	145300	89244435	2990	2990	2990	2990	0
367	20250227	145200	89244435	2990	2990	2990	2990	10
368	20250227	145100	89214535	2985	2985	2985	2985	0
369	20250227	145000	89214535	2985	2985	2985	2985	0
370	20250227	144900	89214535	2985	2985	2985	2985	0
371	20250227	144800	89214535	2985	2985	2985	2985	0
372	20250227	144700	89214535	2985	2985	2985	2985	0
373	20250227	144600	89214535	2985	2985	2985	2985	0
374	20250227	144500	89214535	2985	2985	2985	2985	0
375	20250227	144400	89214535	2985	2985	2985	2985	2
376	20250227	144300	89208565	2990	2990	2990	2990	0
377	20250227	144200	89208565	2990	2990	2990	2990	15
378	20250227	144100	89163715	2990	2990	2990	2990	3
379	20250227	144000	89154745	2990	2990	2990	2990	0
380	20250227	143900	89154745	2990	2990	2990	2990	16
381	20250227	143800	89106905	2990	2990	2990	2990	50
382	20250227	143700	88957405	2985	2985	2985	2985	0
383	20250227	143600	88957405	2985	2985	2985	2985	12
384	20250227	143500	88921585	2980	2980	2980	2980	61
385	20250227	143400	88739805	2985	2985	2985	2985	1
386	20250227	143300	88736820	2990	2990	2990	2990	0
387	20250227	143200	88736820	2990	2990	2990	2990	0
388	20250227	143100	88736820	2990	2990	2990	2990	0
389	20250227	143000	88736820	2990	2990	2990	2990	0
390	20250227	142900	88736820	2990	2990	2990	2990	10
391	20250227	142800	88706920	2985	2985	2985	2985	0
392	20250227	142700	88706920	2985	2990	2990	2985	3
393	20250227	142600	88697960	2985	2985	2985	2985	1
394	20250227	142500	88694975	2985	2985	2985	2985	2
395	20250227	142400	88689005	2975	2975	2975	2975	0
396	20250227	142300	88689005	2975	2975	2975	2975	0
397	20250227	142200	88689005	2975	2975	2975	2975	0
398	20250227	142100	88689005	2975	2975	2975	2975	0
399	20250227	142000	88689005	2975	2975	2975	2975	0
400	20250227	141900	88689005	2975	2975	2975	2975	901
401	20250227	141800	86008530	2980	2980	2980	2980	509
402	20250227	141700	84491710	2980	2980	2980	2980	0
403	20250227	141600	84491710	2980	2985	2985	2980	2294
404	20250227	141500	77654055	2985	2990	2990	2985	78
405	20250227	141400	77420975	3000	3000	3000	3000	0
406	20250227	141300	77420975	3000	3000	3000	3000	300
407	20250227	141200	76520975	3000	3000	3000	3000	0
408	20250227	141100	76520975	3000	3000	3000	3000	0
409	20250227	141000	76520975	3000	3000	3000	3000	0
410	20250227	140900	76520975	3000	3000	3000	3000	1
411	20250227	140800	76517975	3000	3000	3000	3000	0
412	20250227	140700	76517975	3000	3000	3000	3000	0
413	20250227	140600	76517975	3000	3000	3000	3000	0
414	20250227	140500	76517975	3000	3000	3000	3000	0
415	20250227	140400	76517975	3000	3000	3000	3000	0
416	20250227	140300	76517975	3000	3000	3000	3000	0
417	20250227	140200	76517975	3000	3000	3000	3000	0
418	20250227	140100	76517975	3000	3000	3000	3000	0
419	20250227	140000	76517975	3000	2995	3000	2995	5
420	20250227	135900	76502995	2995	2995	2995	2995	1
421	20250227	135800	76500000	2990	2990	2990	2990	3
422	20250227	135700	76491030	2985	2985	2985	2985	0
423	20250227	135600	76491030	2985	2985	2985	2985	0
424	20250227	135500	76491030	2985	2985	2985	2985	0
425	20250227	135400	76491030	2985	2985	2985	2985	0
426	20250227	135300	76491030	2985	2985	2985	2985	0
427	20250227	135200	76491030	2985	2985	2985	2985	387
428	20250227	135100	75335835	2985	2985	2985	2985	0
429	20250227	135000	75335835	2985	2985	2985	2985	0
430	20250227	134900	75335835	2985	2985	2985	2985	0
431	20250227	134800	75335835	2985	2985	2985	2985	0
432	20250227	134700	75335835	2985	2985	2985	2985	0
433	20250227	134600	75335835	2985	2985	2985	2985	0
434	20250227	134500	75335835	2985	2985	2985	2985	0
435	20250227	134400	75335835	2985	2985	2985	2985	0
436	20250227	134300	75335835	2985	2985	2985	2985	4
437	20250227	134200	75323895	2980	2980	2980	2980	0
438	20250227	134100	75323895	2980	2980	2980	2980	6
439	20250227	134000	75306015	2980	2980	2980	2980	4
440	20250227	133900	75294095	2980	2980	2980	2980	0
441	20250227	133800	75294095	2980	2980	2980	2980	33
442	20250227	133700	75195755	2975	2975	2975	2975	0
443	20250227	133600	75195755	2975	2975	2975	2975	150
444	20250227	133500	74749505	2980	2980	2980	2980	0
445	20250227	133400	74749505	2980	2980	2980	2980	33
446	20250227	133300	74651165	2975	2975	2975	2975	0
447	20250227	133200	74651165	2975	2975	2975	2975	5
448	20250227	133100	74636290	2975	2975	2975	2975	0
449	20250227	133000	74636290	2975	2975	2975	2975	10
450	20250227	132900	74606540	2980	2980	2980	2980	1
451	20250227	132800	74603560	2980	2980	2980	2980	10
452	20250227	132700	74573760	2980	2980	2980	2980	16
453	20250227	132600	74526080	2975	2975	2975	2975	200
454	20250227	132500	73931080	2985	2985	2985	2985	0
455	20250227	132400	73931080	2985	2985	2985	2985	50
456	20250227	132300	73781830	2975	2975	2975	2975	0
457	20250227	132200	73781830	2975	2980	2980	2975	3010
458	20250227	132100	64826310	2975	2975	2975	2975	0
459	20250227	132000	64826310	2975	2975	2975	2975	0
460	20250227	131900	64826310	2975	2975	2975	2975	0
461	20250227	131800	64826310	2975	2975	2975	2975	0
462	20250227	131700	64826310	2975	2975	2975	2975	0
463	20250227	131600	64826310	2975	2975	2975	2975	0
464	20250227	131500	64826310	2975	2975	2975	2975	540
465	20250227	131400	63219810	2975	2980	2980	2975	1527
466	20250227	131300	58675280	2980	2980	2980	2980	0
467	20250227	131200	58675280	2980	2980	2980	2980	0
468	20250227	131100	58675280	2980	2980	2980	2980	0
469	20250227	131000	58675280	2980	2980	2980	2980	0
470	20250227	130900	58675280	2980	2980	2980	2980	0
471	20250227	130800	58675280	2980	2980	2980	2980	0
472	20250227	130700	58675280	2980	2980	2980	2980	0
473	20250227	130600	58675280	2980	2980	2980	2980	0
474	20250227	130500	58675280	2980	2980	2980	2980	0
475	20250227	130400	58675280	2980	2980	2980	2980	201
476	20250227	130300	58076300	2980	2980	2980	2980	0
477	20250227	130200	58076300	2980	2980	2980	2980	0
478	20250227	130100	58076300	2980	2980	2980	2980	0
479	20250227	130000	58076300	2980	2980	2980	2980	0
480	20250227	125900	58076300	2980	2980	2980	2980	0
481	20250227	125800	58076300	2980	2980	2980	2980	0
482	20250227	125700	58076300	2980	2980	2980	2980	0
483	20250227	125600	58076300	2980	2980	2980	2980	685
484	20250227	125500	56035000	3000	3000	3000	3000	0
485	20250227	125400	56035000	3000	3000	3000	3000	0
486	20250227	125300	56035000	3000	3000	3000	3000	0
487	20250227	125200	56035000	3000	3000	3000	3000	0
488	20250227	125100	56035000	3000	2985	3000	2980	318
489	20250227	125000	55086835	3005	3005	3005	3005	0
490	20250227	124900	55086835	3005	3005	3005	3005	0
491	20250227	124800	55086835	3005	3005	3005	3005	0
492	20250227	124700	55086835	3005	3005	3005	3005	0
493	20250227	124600	55086835	3005	3005	3005	3005	0
494	20250227	124500	55086835	3005	3005	3005	3005	0
495	20250227	124400	55086835	3005	3005	3005	3005	0
496	20250227	124300	55086835	3005	3005	3005	3005	0
497	20250227	124200	55086835	3005	3005	3005	3005	0
498	20250227	124100	55086835	3005	3005	3005	3005	3
499	20250227	124000	55077820	2995	2995	2995	2995	0
500	20250227	123900	55077820	2995	2995	2995	2995	200
501	20250227	123800	54478820	2995	2995	2995	2995	0
502	20250227	123700	54478820	2995	2995	2995	2995	0
503	20250227	123600	54478820	2995	2995	2995	2995	0
504	20250227	123500	54478820	2995	2995	2995	2995	0
505	20250227	123400	54478820	2995	2995	2995	2995	0
506	20250227	123300	54478820	2995	2995	2995	2995	0
507	20250227	123200	54478820	2995	2995	2995	2995	0
508	20250227	123100	54478820	2995	2995	2995	2995	0
509	20250227	123000	54478820	2995	2995	2995	2995	3
510	20250227	122900	54469835	2985	2990	2990	2985	336
511	20250227	122800	53466795	3000	3000	3000	3000	673
512	20250227	122700	51447795	3000	3000	3000	3000	0
513	20250227	122600	51447795	3000	3000	3000	3000	0
514	20250227	122500	51447795	3000	3000	3000	3000	0
515	20250227	122400	51447795	3000	3000	3000	3000	1
516	20250227	122300	51444795	3000	3000	3000	3000	0
517	20250227	122200	51444795	3000	3000	3000	3000	0
518	20250227	122100	51444795	3000	3000	3000	3000	0
519	20250227	122000	51444795	3000	3000	3000	3000	0
520	20250227	121900	51444795	3000	3000	3000	3000	0
521	20250227	121800	51444795	3000	3000	3000	3000	18
522	20250227	121700	51390795	3000	3000	3000	3000	21
523	20250227	121600	51327795	2985	2985	2985	2985	0
524	20250227	121500	51327795	2985	2985	2985	2985	0
525	20250227	121400	51327795	2985	2985	2985	2985	0
526	20250227	121300	51327795	2985	2985	2985	2985	0
527	20250227	121200	51327795	2985	2985	2985	2985	0
528	20250227	121100	51327795	2985	2985	2985	2985	0
529	20250227	121000	51327795	2985	2985	2985	2985	0
530	20250227	120900	51327795	2985	2995	2995	2985	201
531	20250227	120800	50727630	3000	3000	3000	3000	0
532	20250227	120700	50727630	3000	3000	3000	3000	0
533	20250227	120600	50727630	3000	3000	3000	3000	0
534	20250227	120500	50727630	3000	3000	3000	3000	0
535	20250227	120400	50727630	3000	3000	3000	3000	0
536	20250227	120300	50727630	3000	3000	3000	3000	0
537	20250227	120200	50727630	3000	3000	3000	3000	1
538	20250227	120100	50724630	3000	3000	3000	3000	0
539	20250227	120000	50724630	3000	3000	3000	3000	0
540	20250227	115900	50724630	3000	3000	3000	3000	0
541	20250227	115800	50724630	3000	3000	3000	3000	0
542	20250227	115700	50724630	3000	3000	3000	3000	0
543	20250227	115600	50724630	3000	3000	3000	3000	0
544	20250227	115500	50724630	3000	3000	3000	3000	0
545	20250227	115400	50724630	3000	3000	3000	3000	0
546	20250227	115300	50724630	3000	3000	3000	3000	0
547	20250227	115200	50724630	3000	3000	3000	3000	0
548	20250227	115100	50724630	3000	3000	3000	3000	0
549	20250227	115000	50724630	3000	3000	3000	3000	0
550	20250227	114900	50724630	3000	3000	3000	3000	0
551	20250227	114800	50724630	3000	3000	3000	3000	0
552	20250227	114700	50724630	3000	3000	3000	3000	0
553	20250227	114600	50724630	3000	3000	3000	3000	0
554	20250227	114500	50724630	3000	3000	3000	3000	0
555	20250227	114400	50724630	3000	3000	3000	3000	0
556	20250227	114300	50724630	3000	3000	3000	3000	1
557	20250227	114200	50721630	2995	2995	2995	2995	0
558	20250227	114100	50721630	2995	2995	2995	2995	153
559	20250227	114000	50263395	2995	2995	2995	2995	1
560	20250227	113900	50260400	2995	2995	2995	2995	0
561	20250227	113800	50260400	2995	2995	2995	2995	0
562	20250227	113700	50260400	2995	2995	2995	2995	0
563	20250227	113600	50260400	2995	2995	2995	2995	0
564	20250227	113500	50260400	2995	2995	2995	2995	0
565	20250227	113400	50260400	2995	2995	2995	2995	0
566	20250227	113300	50260400	2995	2990	2995	2990	52
567	20250227	113200	50104915	2980	2980	2980	2980	0
568	20250227	113100	50104915	2980	2980	2980	2980	0
569	20250227	113000	50104915	2980	2980	2980	2980	0
570	20250227	112900	50104915	2980	2980	2980	2980	0
571	20250227	112800	50104915	2980	2980	2980	2980	0
572	20250227	112700	50104915	2980	2980	2980	2980	0
573	20250227	112600	50104915	2980	2980	2980	2980	0
574	20250227	112500	50104915	2980	2980	2980	2980	0
575	20250227	112400	50104915	2980	2980	2980	2980	0
576	20250227	112300	50104915	2980	2980	2980	2980	0
577	20250227	112200	50104915	2980	2980	2980	2980	0
578	20250227	112100	50104915	2980	2980	2980	2980	0
579	20250227	112000	50104915	2980	2980	2980	2980	0
580	20250227	111900	50104915	2980	2980	2980	2980	0
581	20250227	111800	50104915	2980	2980	2980	2980	0
582	20250227	111700	50104915	2980	2980	2980	2980	1007
583	20250227	111600	47104055	2975	2975	2975	2975	0
584	20250227	111500	47104055	2975	2975	2975	2975	0
585	20250227	111400	47104055	2975	2975	2975	2975	0
586	20250227	111300	47104055	2975	2975	2975	2975	0
587	20250227	111200	47104055	2975	2975	2975	2975	0
588	20250227	111100	47104055	2975	2975	2975	2975	0
589	20250227	111000	47104055	2975	2975	2975	2975	0
590	20250227	110900	47104055	2975	2975	2975	2975	0
591	20250227	110800	47104055	2975	2975	2975	2975	0
592	20250227	110700	47104055	2975	2975	2975	2975	0
593	20250227	110600	47104055	2975	2980	2980	2975	96
594	20250227	110500	46818120	2980	2980	2980	2980	33
595	20250227	110400	46719780	2985	2985	2985	2985	321
596	20250227	110300	45761595	2980	2980	2980	2980	0
597	20250227	110200	45761595	2980	2980	2980	2980	0
598	20250227	110100	45761595	2980	2980	2980	2980	0
599	20250227	110000	45761595	2980	2980	2980	2980	100
600	20250227	105900	45463595	2975	2975	2975	2975	0
601	20250227	105800	45463595	2975	2975	2975	2975	0
602	20250227	105700	45463595	2975	2975	2975	2975	0
603	20250227	105600	45463595	2975	2975	2975	2975	0
604	20250227	105500	45463595	2975	2975	2975	2975	0
605	20250227	105400	45463595	2975	2975	2975	2975	0
606	20250227	105300	45463595	2975	2975	2975	2975	0
607	20250227	105200	45463595	2975	2975	2975	2975	0
608	20250227	105100	45463595	2975	2975	2975	2975	0
609	20250227	105000	45463595	2975	2975	2975	2975	0
610	20250227	104900	45463595	2975	2975	2975	2975	0
611	20250227	104800	45463595	2975	2985	2985	2975	1000
612	20250227	104700	42488570	2980	2980	2980	2980	0
613	20250227	104600	42488570	2980	2980	2980	2980	0
614	20250227	104500	42488570	2980	2980	2980	2980	230
615	20250227	104400	41803170	2975	2975	2975	2975	0
616	20250227	104300	41803170	2975	2975	2975	2975	0
617	20250227	104200	41803170	2975	2975	2975	2975	996
618	20250227	104100	38840070	2975	2990	2990	2975	3370
619	20250227	104000	28810130	2990	2990	2990	2990	5
620	20250227	103900	28795180	2985	2985	2985	2985	83
621	20250227	103800	28547425	2985	2985	2985	2985	387
622	20250227	103700	27392230	2990	2990	2990	2990	386
623	20250227	103600	26238090	2995	2995	2995	2995	0
624	20250227	103500	26238090	2995	2995	2995	2995	0
625	20250227	103400	26238090	2995	2995	2995	2995	4
626	20250227	103300	26226110	2990	2990	2990	2990	0
627	20250227	103200	26226110	2990	2990	2990	2990	0
628	20250227	103100	26226110	2990	2990	2990	2990	0
629	20250227	103000	26226110	2990	2990	2990	2990	24
630	20250227	102900	26154350	2995	2995	2995	2995	1
631	20250227	102800	26151355	2995	2995	2995	2995	0
632	20250227	102700	26151355	2995	2995	2995	2995	0
633	20250227	102600	26151355	2995	2995	2995	2995	0
634	20250227	102500	26151355	2995	2995	2995	2995	525
635	20250227	102400	24578980	3010	3010	3010	3010	0
636	20250227	102300	24578980	3010	3010	3010	3010	0
637	20250227	102200	24578980	3010	3010	3010	3010	0
638	20250227	102100	24578980	3010	3010	3010	3010	0
639	20250227	102000	24578980	3010	3010	3010	3010	0
640	20250227	101900	24578980	3010	3010	3010	3010	0
641	20250227	101800	24578980	3010	3010	3010	3010	0
642	20250227	101700	24578980	3010	3010	3010	3010	39
643	20250227	101600	24461590	3010	3010	3010	3010	0
644	20250227	101500	24461590	3010	3010	3010	3010	0
645	20250227	101400	24461590	3010	3010	3010	3010	0
646	20250227	101300	24461590	3010	3010	3010	3010	0
647	20250227	101200	24461590	3010	3005	3010	3005	168
648	20250227	101100	23956000	3010	3010	3010	3010	0
649	20250227	101000	23956000	3010	3010	3010	3010	0
650	20250227	100900	23956000	3010	3010	3010	3010	10
651	20250227	100800	23925900	3015	3015	3015	3015	0
652	20250227	100700	23925900	3015	3015	3015	3015	1
653	20250227	100600	23922885	3000	3000	3000	3000	0
654	20250227	100500	23922885	3000	3000	3000	3000	500
655	20250227	100400	22422885	3010	3010	3010	3010	500
656	20250227	100300	20917885	2990	2990	2990	2990	146
657	20250227	100200	20481345	2990	2990	2990	2990	0
658	20250227	100100	20481345	2990	2990	2990	2990	0
659	20250227	100000	20481345	2990	2990	2990	2990	354
660	20250227	095900	19422885	2990	2990	2990	2990	0
661	20250227	095800	19422885	2990	2990	2990	2990	0
662	20250227	095700	19422885	2990	2990	2990	2990	100
663	20250227	095600	19123885	2990	2990	2990	2990	0
664	20250227	095500	19123885	2990	2990	2990	2990	0
665	20250227	095400	19123885	2990	2990	2990	2990	180
666	20250227	095300	18585685	2990	3000	3000	2990	1308
667	20250227	095200	14670535	3005	3005	3005	3005	0
668	20250227	095100	14670535	3005	3005	3005	3005	0
669	20250227	095000	14670535	3005	3005	3005	3005	0
670	20250227	094900	14670535	3005	3010	3010	3005	2
671	20250227	094800	14664520	3010	3010	3010	3010	0
672	20250227	094700	14664520	3010	3010	3010	3010	0
673	20250227	094600	14664520	3010	2995	3010	2995	502
674	20250227	094500	13161000	3010	3010	3010	3010	0
675	20250227	094400	13161000	3010	3005	3010	3005	3
676	20250227	094300	13151975	3000	3000	3000	3000	0
677	20250227	094200	13151975	3000	3000	3000	3000	200
678	20250227	094100	12551975	3000	3000	3000	3000	0
679	20250227	094000	12551975	3000	3000	3000	3000	134
680	20250227	093900	12149975	3000	3000	3000	3000	500
681	20250227	093800	10649975	3010	3005	3010	3005	9
682	20250227	093700	10622925	3010	3010	3010	3010	0
683	20250227	093600	10622925	3010	3010	3010	3010	0
684	20250227	093500	10622925	3010	3010	3010	3010	0
685	20250227	093400	10622925	3010	3010	3010	3010	3
686	20250227	093300	10613895	3005	3005	3005	3005	616
687	20250227	093200	8762815	3005	3005	3005	3005	0
688	20250227	093100	8762815	3005	3005	3005	3005	0
689	20250227	093000	8762815	3005	3005	3005	3005	9
690	20250227	092900	8735770	3010	3010	3010	3010	0
691	20250227	092800	8735770	3010	3010	3010	3010	0
692	20250227	092700	8735770	3010	3010	3010	3010	3
693	20250227	092600	8726740	3010	3010	3010	3010	0
694	20250227	092500	8726740	3010	3010	3010	3010	24
695	20250227	092400	8654500	3010	3010	3010	3010	350
696	20250227	092300	7601000	3010	3015	3015	3010	236
697	20250227	092200	6890460	3015	3015	3015	3015	0
698	20250227	092100	6890460	3015	3015	3015	3015	0
699	20250227	092000	6890460	3015	3015	3015	3015	0
700	20250227	091900	6890460	3015	3015	3015	3015	0
701	20250227	091800	6890460	3015	3015	3015	3015	0
702	20250227	091700	6890460	3015	3015	3015	3015	6
703	20250227	091600	6872370	3020	3015	3020	3015	180
704	20250227	091500	6328920	3015	3015	3015	3015	0
705	20250227	091400	6328920	3015	3015	3015	3015	1
706	20250227	091300	6325905	3010	3010	3010	3010	10
707	20250227	091200	6295805	3010	3010	3010	3010	2
708	20250227	091100	6289785	3010	3010	3010	3010	0
709	20250227	091000	6289785	3010	3010	3010	3010	600
710	20250227	090900	4483785	3015	3015	3015	3015	20
711	20250227	090800	4423485	3010	3015	3015	3010	300
712	20250227	090700	3520260	3020	3020	3020	3020	0
713	20250227	090600	3520260	3020	3020	3020	3020	0
714	20250227	090500	3520260	3020	3020	3020	3020	14
715	20250227	090400	3477980	3020	3020	3020	3020	138
716	20250227	090300	3061220	3010	3010	3010	3010	0
717	20250227	090200	3061220	3010	3010	3010	3010	0
718	20250227	090100	3061220	3010	3020	3020	3010	1017
719	20250227	090000	0	3015	3015	3015	3015	0