KissMeData/131370/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202500	237936690	2945	2945	2945	2945	1047
3	20250227	202400	237936690	2945	2945	2945	2945	0
4	20250227	202300	237936690	2945	2945	2945	2945	0
5	20250227	202200	237936690	2945	2945	2945	2945	0
6	20250227	202100	237936690	2945	2945	2945	2945	0
7	20250227	202000	237936690	2945	2945	2945	2945	0
8	20250227	201900	237936690	2945	2945	2945	2945	0
9	20250227	201800	237936690	2945	2945	2945	2945	0
10	20250227	201700	237936690	2945	2945	2945	2945	0
11	20250227	201600	237936690	2945	2945	2945	2945	0
12	20250227	201500	237936690	2945	2945	2945	2945	0
13	20250227	201400	237936690	2945	2945	2945	2945	0
14	20250227	201300	237936690	2945	2945	2945	2945	0
15	20250227	201200	237936690	2945	2945	2945	2945	0
16	20250227	201100	237936690	2945	2945	2945	2945	0
17	20250227	201000	237936690	2945	2945	2945	2945	0
18	20250227	200900	237936690	2945	2945	2945	2945	0
19	20250227	200800	237936690	2945	2945	2945	2945	0
20	20250227	200700	237936690	2945	2945	2945	2945	0
21	20250227	200600	237936690	2945	2945	2945	2945	0
22	20250227	200500	237936690	2945	2945	2945	2945	0
23	20250227	200400	237936690	2945	2945	2945	2945	0
24	20250227	200300	237936690	2945	2945	2945	2945	0
25	20250227	200200	237936690	2945	2945	2945	2945	0
26	20250227	200100	237936690	2945	2945	2945	2945	0
27	20250227	200000	237936690	2945	2945	2945	2945	0
28	20250227	195900	237936690	2945	2945	2945	2945	0
29	20250227	195800	237936690	2945	2945	2945	2945	0
30	20250227	195700	237936690	2945	2945	2945	2945	0
31	20250227	195600	237936690	2945	2945	2945	2945	0
32	20250227	195500	237936690	2945	2945	2945	2945	1047
33	20250227	195400	237936690	2945	2945	2945	2945	0
34	20250227	195300	237936690	2945	2945	2945	2945	0
35	20250227	195200	237936690	2945	2945	2945	2945	0
36	20250227	195100	237936690	2945	2945	2945	2945	0
37	20250227	195000	237936690	2945	2945	2945	2945	0
38	20250227	194900	237936690	2945	2945	2945	2945	0
39	20250227	194800	237936690	2945	2945	2945	2945	0
40	20250227	194700	237936690	2945	2945	2945	2945	0
41	20250227	194600	237936690	2945	2945	2945	2945	0
42	20250227	194500	237936690	2945	2945	2945	2945	0
43	20250227	194400	237936690	2945	2945	2945	2945	0
44	20250227	194300	237936690	2945	2945	2945	2945	0
45	20250227	194200	237936690	2945	2945	2945	2945	0
46	20250227	194100	237936690	2945	2945	2945	2945	0
47	20250227	194000	237936690	2945	2945	2945	2945	0
48	20250227	193900	237936690	2945	2945	2945	2945	0
49	20250227	193800	237936690	2945	2945	2945	2945	0
50	20250227	193700	237936690	2945	2945	2945	2945	0
51	20250227	193600	237936690	2945	2945	2945	2945	0
52	20250227	193500	237936690	2945	2945	2945	2945	0
53	20250227	193400	237936690	2945	2945	2945	2945	0
54	20250227	193300	237936690	2945	2945	2945	2945	0
55	20250227	193200	237936690	2945	2945	2945	2945	0
56	20250227	193100	237936690	2945	2945	2945	2945	0
57	20250227	193000	237936690	2945	2945	2945	2945	0
58	20250227	192900	237936690	2945	2945	2945	2945	0
59	20250227	192800	237936690	2945	2945	2945	2945	0
60	20250227	192700	237936690	2945	2945	2945	2945	0
61	20250227	192600	237936690	2945	2945	2945	2945	0
62	20250227	192500	237936690	2945	2945	2945	2945	1047
63	20250227	192400	237936690	2945	2945	2945	2945	0
64	20250227	192300	237936690	2945	2945	2945	2945	0
65	20250227	192200	237936690	2945	2945	2945	2945	0
66	20250227	192100	237936690	2945	2945	2945	2945	0
67	20250227	192000	237936690	2945	2945	2945	2945	0
68	20250227	191900	237936690	2945	2945	2945	2945	0
69	20250227	191800	237936690	2945	2945	2945	2945	0
70	20250227	191700	237936690	2945	2945	2945	2945	0
71	20250227	191600	237936690	2945	2945	2945	2945	0
72	20250227	191500	237936690	2945	2945	2945	2945	0
73	20250227	191400	237936690	2945	2945	2945	2945	0
74	20250227	191300	237936690	2945	2945	2945	2945	0
75	20250227	191200	237936690	2945	2945	2945	2945	0
76	20250227	191100	237936690	2945	2945	2945	2945	0
77	20250227	191000	237936690	2945	2945	2945	2945	0
78	20250227	190900	237936690	2945	2945	2945	2945	0
79	20250227	190800	237936690	2945	2945	2945	2945	0
80	20250227	190700	237936690	2945	2945	2945	2945	0
81	20250227	190600	237936690	2945	2945	2945	2945	0
82	20250227	190500	237936690	2945	2945	2945	2945	0
83	20250227	190400	237936690	2945	2945	2945	2945	0
84	20250227	190300	237936690	2945	2945	2945	2945	0
85	20250227	190200	237936690	2945	2945	2945	2945	0
86	20250227	190100	237936690	2945	2945	2945	2945	0
87	20250227	190000	237936690	2945	2945	2945	2945	0
88	20250227	185900	237936690	2945	2945	2945	2945	0
89	20250227	185800	237936690	2945	2945	2945	2945	0
90	20250227	185700	237936690	2945	2945	2945	2945	0
91	20250227	185600	237936690	2945	2945	2945	2945	0
92	20250227	185500	237936690	2945	2945	2945	2945	1047
93	20250227	185400	237936690	2945	2945	2945	2945	0
94	20250227	185300	237936690	2945	2945	2945	2945	0
95	20250227	185200	237936690	2945	2945	2945	2945	0
96	20250227	185100	237936690	2945	2945	2945	2945	0
97	20250227	185000	237936690	2945	2945	2945	2945	0
98	20250227	184900	237936690	2945	2945	2945	2945	0
99	20250227	184800	237936690	2945	2945	2945	2945	0
100	20250227	184700	237936690	2945	2945	2945	2945	0
101	20250227	184600	237936690	2945	2945	2945	2945	0
102	20250227	184500	237936690	2945	2945	2945	2945	0
103	20250227	184400	237936690	2945	2945	2945	2945	0
104	20250227	184300	237936690	2945	2945	2945	2945	0
105	20250227	184200	237936690	2945	2945	2945	2945	0
106	20250227	184100	237936690	2945	2945	2945	2945	0
107	20250227	184000	237936690	2945	2945	2945	2945	0
108	20250227	183900	237936690	2945	2945	2945	2945	0
109	20250227	183800	237936690	2945	2945	2945	2945	0
110	20250227	183700	237936690	2945	2945	2945	2945	0
111	20250227	183600	237936690	2945	2945	2945	2945	0
112	20250227	183500	237936690	2945	2945	2945	2945	0
113	20250227	183400	237936690	2945	2945	2945	2945	0
114	20250227	183300	237936690	2945	2945	2945	2945	0
115	20250227	183200	237936690	2945	2945	2945	2945	0
116	20250227	183100	237936690	2945	2945	2945	2945	0
117	20250227	183000	237936690	2945	2945	2945	2945	0
118	20250227	182900	237936690	2945	2945	2945	2945	0
119	20250227	182800	237936690	2945	2945	2945	2945	0
120	20250227	182700	237936690	2945	2945	2945	2945	0
121	20250227	182600	237936690	2945	2945	2945	2945	0
122	20250227	182500	237936690	2945	2945	2945	2945	1047
123	20250227	182400	237936690	2945	2945	2945	2945	0
124	20250227	182300	237936690	2945	2945	2945	2945	0
125	20250227	182200	237936690	2945	2945	2945	2945	0
126	20250227	182100	237936690	2945	2945	2945	2945	0
127	20250227	182000	237936690	2945	2945	2945	2945	0
128	20250227	181900	237936690	2945	2945	2945	2945	0
129	20250227	181800	237936690	2945	2945	2945	2945	0
130	20250227	181700	237936690	2945	2945	2945	2945	0
131	20250227	181600	237936690	2945	2945	2945	2945	0
132	20250227	181500	237936690	2945	2945	2945	2945	0
133	20250227	181400	237936690	2945	2945	2945	2945	0
134	20250227	181300	237936690	2945	2945	2945	2945	0
135	20250227	181200	237936690	2945	2945	2945	2945	0
136	20250227	181100	237936690	2945	2945	2945	2945	0
137	20250227	181000	237936690	2945	2945	2945	2945	0
138	20250227	180900	237936690	2945	2945	2945	2945	0
139	20250227	180800	237936690	2945	2945	2945	2945	0
140	20250227	180700	237936690	2945	2945	2945	2945	0
141	20250227	180600	237936690	2945	2945	2945	2945	0
142	20250227	180500	237936690	2945	2945	2945	2945	0
143	20250227	180400	237936690	2945	2945	2945	2945	0
144	20250227	180300	237936690	2945	2945	2945	2945	0
145	20250227	180200	237936690	2945	2945	2945	2945	0
146	20250227	180100	237936690	2945	2945	2945	2945	0
147	20250227	180000	237936690	2945	2945	2945	2945	0
148	20250227	175900	237936690	2945	2945	2945	2945	0
149	20250227	175800	237936690	2945	2945	2945	2945	0
150	20250227	175700	237936690	2945	2945	2945	2945	0
151	20250227	175600	237936690	2945	2945	2945	2945	0
152	20250227	175500	237936690	2945	2945	2945	2945	1047
153	20250227	175400	237936690	2945	2945	2945	2945	0
154	20250227	175300	237936690	2945	2945	2945	2945	0
155	20250227	175200	237936690	2945	2945	2945	2945	0
156	20250227	175100	237936690	2945	2945	2945	2945	0
157	20250227	175000	237936690	2945	2945	2945	2945	0
158	20250227	174900	237936690	2945	2945	2945	2945	0
159	20250227	174800	237936690	2945	2945	2945	2945	0
160	20250227	174700	237936690	2945	2945	2945	2945	0
161	20250227	174600	237936690	2945	2945	2945	2945	0
162	20250227	174500	237936690	2945	2945	2945	2945	0
163	20250227	174400	237936690	2945	2945	2945	2945	0
164	20250227	174300	237936690	2945	2945	2945	2945	0
165	20250227	174200	237936690	2945	2945	2945	2945	0
166	20250227	174100	237936690	2945	2945	2945	2945	0
167	20250227	174000	237936690	2945	2945	2945	2945	0
168	20250227	173900	237936690	2945	2945	2945	2945	0
169	20250227	173800	237936690	2945	2945	2945	2945	0
170	20250227	173700	237936690	2945	2945	2945	2945	0
171	20250227	173600	237936690	2945	2945	2945	2945	0
172	20250227	173500	237936690	2945	2945	2945	2945	0
173	20250227	173400	237936690	2945	2945	2945	2945	0
174	20250227	173300	237936690	2945	2945	2945	2945	0
175	20250227	173200	237936690	2945	2945	2945	2945	0
176	20250227	173100	237936690	2945	2945	2945	2945	0
177	20250227	173000	237936690	2945	2945	2945	2945	0
178	20250227	172900	237936690	2945	2945	2945	2945	0
179	20250227	172800	237936690	2945	2945	2945	2945	0
180	20250227	172700	237936690	2945	2945	2945	2945	0
181	20250227	172600	237936690	2945	2945	2945	2945	0
182	20250227	172500	237936690	2945	2945	2945	2945	1047
183	20250227	172400	237936690	2945	2945	2945	2945	0
184	20250227	172300	237936690	2945	2945	2945	2945	0
185	20250227	172200	237936690	2945	2945	2945	2945	0
186	20250227	172100	237936690	2945	2945	2945	2945	0
187	20250227	172000	237936690	2945	2945	2945	2945	0
188	20250227	171900	237936690	2945	2945	2945	2945	0
189	20250227	171800	237936690	2945	2945	2945	2945	0
190	20250227	171700	237936690	2945	2945	2945	2945	0
191	20250227	171600	237936690	2945	2945	2945	2945	0
192	20250227	171500	237936690	2945	2945	2945	2945	0
193	20250227	171400	237936690	2945	2945	2945	2945	0
194	20250227	171300	237936690	2945	2945	2945	2945	0
195	20250227	171200	237936690	2945	2945	2945	2945	0
196	20250227	171100	237936690	2945	2945	2945	2945	0
197	20250227	171000	237936690	2945	2945	2945	2945	0
198	20250227	170900	237936690	2945	2945	2945	2945	0
199	20250227	170800	237936690	2945	2945	2945	2945	0
200	20250227	170700	237936690	2945	2945	2945	2945	0
201	20250227	170600	237936690	2945	2945	2945	2945	0
202	20250227	170500	237936690	2945	2945	2945	2945	0
203	20250227	170400	237936690	2945	2945	2945	2945	0
204	20250227	170300	237936690	2945	2945	2945	2945	0
205	20250227	170200	237936690	2945	2945	2945	2945	0
206	20250227	170100	237936690	2945	2945	2945	2945	0
207	20250227	170000	237936690	2945	2945	2945	2945	0
208	20250227	165900	237936690	2945	2945	2945	2945	0
209	20250227	165800	237936690	2945	2945	2945	2945	0
210	20250227	165700	237936690	2945	2945	2945	2945	0
211	20250227	165600	237936690	2945	2945	2945	2945	0
212	20250227	165500	237936690	2945	2945	2945	2945	1047
213	20250227	165400	237936690	2945	2945	2945	2945	0
214	20250227	165300	237936690	2945	2945	2945	2945	0
215	20250227	165200	237936690	2945	2945	2945	2945	0
216	20250227	165100	237936690	2945	2945	2945	2945	0
217	20250227	165000	237936690	2945	2945	2945	2945	0
218	20250227	164900	237936690	2945	2945	2945	2945	0
219	20250227	164800	237936690	2945	2945	2945	2945	0
220	20250227	164700	237936690	2945	2945	2945	2945	0
221	20250227	164600	237936690	2945	2945	2945	2945	0
222	20250227	164500	237936690	2945	2945	2945	2945	0
223	20250227	164400	237936690	2945	2945	2945	2945	0
224	20250227	164300	237936690	2945	2945	2945	2945	0
225	20250227	164200	237936690	2945	2945	2945	2945	0
226	20250227	164100	237936690	2945	2945	2945	2945	0
227	20250227	164000	237936690	2945	2945	2945	2945	0
228	20250227	163900	237936690	2945	2945	2945	2945	0
229	20250227	163800	237936690	2945	2945	2945	2945	0
230	20250227	163700	237936690	2945	2945	2945	2945	0
231	20250227	163600	237936690	2945	2945	2945	2945	0
232	20250227	163500	237936690	2945	2945	2945	2945	0
233	20250227	163400	237936690	2945	2945	2945	2945	0
234	20250227	163300	237936690	2945	2945	2945	2945	0
235	20250227	163200	237936690	2945	2945	2945	2945	0
236	20250227	163100	237936690	2945	2945	2945	2945	0
237	20250227	163000	237936690	2945	2945	2945	2945	0
238	20250227	162900	237936690	2945	2945	2945	2945	0
239	20250227	162800	237936690	2945	2945	2945	2945	0
240	20250227	162700	237936690	2945	2945	2945	2945	0
241	20250227	162600	237936690	2945	2945	2945	2945	0
242	20250227	162500	237936690	2945	2945	2945	2945	1047
243	20250227	162400	237936690	2945	2945	2945	2945	0
244	20250227	162300	237936690	2945	2945	2945	2945	0
245	20250227	162200	237936690	2945	2945	2945	2945	0
246	20250227	162100	237936690	2945	2945	2945	2945	0
247	20250227	162000	237936690	2945	2945	2945	2945	0
248	20250227	161900	237936690	2945	2945	2945	2945	0
249	20250227	161800	237936690	2945	2945	2945	2945	0
250	20250227	161700	237936690	2945	2945	2945	2945	0
251	20250227	161600	237936690	2945	2945	2945	2945	0
252	20250227	161500	237936690	2945	2945	2945	2945	0
253	20250227	161400	237936690	2945	2945	2945	2945	0
254	20250227	161300	237936690	2945	2945	2945	2945	0
255	20250227	161200	237936690	2945	2945	2945	2945	0
256	20250227	161100	237936690	2945	2945	2945	2945	0
257	20250227	161000	237936690	2945	2945	2945	2945	0
258	20250227	160900	237936690	2945	2945	2945	2945	0
259	20250227	160800	237936690	2945	2945	2945	2945	0
260	20250227	160700	237936690	2945	2945	2945	2945	0
261	20250227	160600	237936690	2945	2945	2945	2945	0
262	20250227	160500	237936690	2945	2945	2945	2945	0
263	20250227	160400	237936690	2945	2945	2945	2945	0
264	20250227	160300	237936690	2945	2945	2945	2945	0
265	20250227	160200	237936690	2945	2945	2945	2945	0
266	20250227	160100	237936690	2945	2945	2945	2945	0
267	20250227	160000	237936690	2945	2945	2945	2945	0
268	20250227	155900	237936690	2945	2945	2945	2945	0
269	20250227	155800	237936690	2945	2945	2945	2945	0
270	20250227	155700	237936690	2945	2945	2945	2945	0
271	20250227	155600	237936690	2945	2945	2945	2945	0
272	20250227	155500	237936690	2945	2945	2945	2945	1047
273	20250227	155400	237936690	2945	2945	2945	2945	0
274	20250227	155300	237936690	2945	2945	2945	2945	0
275	20250227	155200	237936690	2945	2945	2945	2945	0
276	20250227	155100	237936690	2945	2945	2945	2945	0
277	20250227	155000	237936690	2945	2945	2945	2945	0
278	20250227	154900	237936690	2945	2945	2945	2945	0
279	20250227	154800	237936690	2945	2945	2945	2945	0
280	20250227	154700	237936690	2945	2945	2945	2945	0
281	20250227	154600	237936690	2945	2945	2945	2945	0
282	20250227	154500	237936690	2945	2945	2945	2945	0
283	20250227	154400	237936690	2945	2945	2945	2945	0
284	20250227	154300	237936690	2945	2945	2945	2945	0
285	20250227	154200	237936690	2945	2945	2945	2945	0
286	20250227	154100	237936690	2945	2945	2945	2945	0
287	20250227	154000	237936690	2945	2945	2945	2945	0
288	20250227	153900	237936690	2945	2945	2945	2945	0
289	20250227	153800	237936690	2945	2945	2945	2945	0
290	20250227	153700	237936690	2945	2945	2945	2945	0
291	20250227	153600	237936690	2945	2945	2945	2945	0
292	20250227	153500	237936690	2945	2945	2945	2945	0
293	20250227	153400	237936690	2945	2945	2945	2945	0
294	20250227	153300	237936690	2945	2945	2945	2945	0
295	20250227	153200	237936690	2945	2945	2945	2945	0
296	20250227	153100	237936690	2945	2945	2945	2945	0
297	20250227	153000	237936690	2945	2945	2945	2945	1047
298	20250227	152900	234853275	2940	2940	2940	2940	0
299	20250227	152800	234853275	2940	2940	2940	2940	0
300	20250227	152700	234853275	2940	2940	2940	2940	0
301	20250227	152600	234853275	2940	2940	2940	2940	0
302	20250227	152500	234853275	2940	2940	2940	2940	0
303	20250227	152400	234853275	2940	2940	2940	2940	0
304	20250227	152300	234853275	2940	2940	2940	2940	0
305	20250227	152200	234853275	2940	2940	2940	2940	0
306	20250227	152100	234853275	2940	2940	2940	2940	0
307	20250227	152000	234853275	2940	2940	2940	2940	0
308	20250227	151900	234853275	2940	2940	2940	2940	6
309	20250227	151800	234835635	2935	2930	2935	2930	321
310	20250227	151700	233894025	2930	2930	2930	2930	4
311	20250227	151600	233882305	2935	2930	2935	2925	347
312	20250227	151500	232867160	2935	2925	2935	2925	54
313	20250227	151400	232709170	2935	2935	2935	2925	111
314	20250227	151300	232384420	2940	2925	2940	2925	1201
315	20250227	151200	228871480	2940	2940	2940	2940	0
316	20250227	151100	228871480	2940	2925	2940	2925	320
317	20250227	151000	227932475	2940	2940	2940	2940	0
318	20250227	150900	227932475	2940	2935	2940	2920	10071
319	20250227	150800	198490955	2935	2935	2935	2935	2
320	20250227	150700	198485085	2945	2945	2945	2945	0
321	20250227	150600	198485085	2945	2945	2945	2945	0
322	20250227	150500	198485085	2945	2945	2945	2945	1
323	20250227	150400	198482140	2930	2930	2945	2930	378
324	20250227	150300	197374585	2945	2945	2945	2945	100
325	20250227	150200	197080085	2945	2945	2945	2945	0
326	20250227	150100	197080085	2945	2945	2945	2945	25
327	20250227	150000	197006460	2945	2930	2945	2930	338
328	20250227	145900	196016105	2925	2930	2930	2925	800
329	20250227	145800	193675050	2930	2930	2930	2930	0
330	20250227	145700	193675050	2930	2935	2935	2930	25
331	20250227	145600	193601750	2940	2940	2940	2940	0
332	20250227	145500	193601750	2940	2940	2940	2940	1
333	20250227	145400	193598810	2945	2945	2945	2945	1
334	20250227	145300	193595865	2945	2945	2945	2945	0
335	20250227	145200	193595865	2945	2945	2945	2945	0
336	20250227	145100	193595865	2945	2945	2945	2945	8
337	20250227	145000	193572305	2930	2935	2945	2930	152
338	20250227	144900	193126230	2935	2935	2935	2935	0
339	20250227	144800	193126230	2935	2935	2935	2935	0
340	20250227	144700	193126230	2935	2930	2935	2930	7065
341	20250227	144600	172425530	2935	2935	2935	2930	1387
342	20250227	144500	168354770	2935	2935	2935	2935	1
343	20250227	144400	168351835	2935	2935	2935	2935	371
344	20250227	144300	167262950	2935	2935	2935	2935	200
345	20250227	144200	166675950	2930	2935	2935	2930	1082
346	20250227	144100	163500295	2940	2935	2940	2935	3100
347	20250227	144000	154401295	2940	2940	2940	2940	0
348	20250227	143900	154401295	2940	2940	2940	2940	0
349	20250227	143800	154401295	2940	2940	2940	2935	116
350	20250227	143700	154060330	2940	2940	2940	2940	0
351	20250227	143600	154060330	2940	2940	2940	2940	0
352	20250227	143500	154060330	2940	2940	2940	2940	0
353	20250227	143400	154060330	2940	2940	2940	2940	13
354	20250227	143300	154022110	2940	2940	2940	2940	2
355	20250227	143200	154016230	2945	2945	2945	2945	161
356	20250227	143100	153542085	2940	2940	2940	2940	7
357	20250227	143000	153521505	2945	2945	2945	2945	0
358	20250227	142900	153521505	2945	2945	2945	2945	0
359	20250227	142800	153521505	2945	2945	2945	2945	0
360	20250227	142700	153521505	2945	2945	2945	2945	0
361	20250227	142600	153521505	2945	2940	2945	2940	1356
362	20250227	142500	149531365	2940	2940	2940	2940	0
363	20250227	142400	149531365	2940	2940	2940	2940	0
364	20250227	142300	149531365	2940	2940	2940	2940	23
365	20250227	142200	149463745	2940	2940	2940	2940	46
366	20250227	142100	149328505	2940	2940	2940	2940	0
367	20250227	142000	149328505	2940	2940	2940	2940	1
368	20250227	141900	149325565	2940	2940	2940	2940	0
369	20250227	141800	149325565	2940	2940	2940	2940	800
370	20250227	141700	146973565	2940	2940	2940	2940	3
371	20250227	141600	146964745	2940	2940	2940	2940	0
372	20250227	141500	146964745	2940	2940	2940	2940	0
373	20250227	141400	146964745	2940	2940	2940	2940	10
374	20250227	141300	146935345	2940	2940	2940	2940	0
375	20250227	141200	146935345	2940	2940	2940	2935	537
376	20250227	141100	145356640	2935	2935	2935	2935	81
377	20250227	141000	145118905	2940	2940	2940	2940	2
378	20250227	140900	145113025	2940	2940	2940	2940	0
379	20250227	140800	145113025	2940	2940	2940	2940	0
380	20250227	140700	145113025	2940	2940	2940	2940	0
381	20250227	140600	145113025	2940	2940	2940	2940	59
382	20250227	140500	144939565	2940	2940	2940	2940	0
383	20250227	140400	144939565	2940	2940	2940	2940	588
384	20250227	140300	143210845	2945	2945	2945	2945	0
385	20250227	140200	143210845	2945	2945	2945	2945	0
386	20250227	140100	143210845	2945	2945	2945	2945	0
387	20250227	140000	143210845	2945	2945	2945	2945	1
388	20250227	135900	143207900	2940	2945	2945	2940	292
389	20250227	135800	142349415	2940	2940	2940	2940	0
390	20250227	135700	142349415	2940	2940	2940	2940	415
391	20250227	135600	141129315	2940	2940	2940	2940	0
392	20250227	135500	141129315	2940	2940	2940	2940	7
393	20250227	135400	141108735	2940	2940	2940	2940	131
394	20250227	135300	140723595	2940	2940	2940	2940	8
395	20250227	135200	140700075	2935	2935	2935	2935	15
396	20250227	135100	140656050	2935	2935	2935	2935	200
397	20250227	135000	140069050	2935	2935	2935	2935	0
398	20250227	134900	140069050	2935	2935	2935	2935	0
399	20250227	134800	140069050	2935	2935	2935	2935	0
400	20250227	134700	140069050	2935	2935	2935	2935	0
401	20250227	134600	140069050	2935	2935	2935	2935	16
402	20250227	134500	140022090	2935	2935	2935	2935	0
403	20250227	134400	140022090	2935	2935	2935	2935	55
404	20250227	134300	139860665	2940	2940	2940	2940	149
405	20250227	134200	139422605	2940	2940	2940	2940	0
406	20250227	134100	139422605	2940	2940	2940	2940	0
407	20250227	134000	139422605	2940	2940	2940	2940	0
408	20250227	133900	139422605	2940	2940	2940	2940	0
409	20250227	133800	139422605	2940	2940	2940	2940	2
410	20250227	133700	139416725	2950	2950	2950	2950	1
411	20250227	133600	139413775	2935	2935	2935	2935	15
412	20250227	133500	139369750	2940	2940	2940	2940	0
413	20250227	133400	139369750	2940	2940	2940	2940	10
414	20250227	133300	139340350	2935	2940	2940	2935	6091
415	20250227	133200	121444250	2945	2945	2945	2945	0
416	20250227	133100	121444250	2945	2945	2945	2945	8
417	20250227	133000	121420690	2945	2945	2945	2945	0
418	20250227	132900	121420690	2945	2945	2945	2945	0
419	20250227	132800	121420690	2945	2945	2945	2945	1
420	20250227	132700	121417745	2945	2945	2945	2945	0
421	20250227	132600	121417745	2945	2945	2945	2945	15
422	20250227	132500	121373570	2940	2940	2940	2940	0
423	20250227	132400	121373570	2940	2940	2940	2940	0
424	20250227	132300	121373570	2940	2940	2940	2940	0
425	20250227	132200	121373570	2940	2940	2940	2940	45
426	20250227	132100	121241270	2940	2945	2945	2940	1206
427	20250227	132000	117689675	2945	2945	2945	2945	0
428	20250227	131900	117689675	2945	2945	2945	2945	0
429	20250227	131800	117689675	2945	2945	2945	2945	0
430	20250227	131700	117689675	2945	2945	2945	2945	0
431	20250227	131600	117689675	2945	2945	2945	2945	0
432	20250227	131500	117689675	2945	2945	2945	2945	0
433	20250227	131400	117689675	2945	2945	2945	2945	0
434	20250227	131300	117689675	2945	2945	2945	2945	15
435	20250227	131200	117645500	2950	2950	2950	2950	0
436	20250227	131100	117645500	2950	2950	2950	2950	0
437	20250227	131000	117645500	2950	2950	2950	2950	0
438	20250227	130900	117645500	2950	2950	2950	2950	170
439	20250227	130800	117144000	2955	2955	2955	2955	0
440	20250227	130700	117144000	2955	2955	2955	2955	1
441	20250227	130600	117141045	2950	2950	2950	2950	0
442	20250227	130500	117141045	2950	2950	2950	2950	0
443	20250227	130400	117141045	2950	2950	2955	2950	189
444	20250227	130300	116583490	2950	2950	2950	2950	382
445	20250227	130200	115456590	2945	2945	2945	2945	0
446	20250227	130100	115456590	2945	2945	2945	2945	715
447	20250227	130000	113350915	2950	2950	2950	2950	707
448	20250227	125900	111265265	2950	2950	2950	2950	0
449	20250227	125800	111265265	2950	2950	2950	2950	0
450	20250227	125700	111265265	2950	2950	2950	2950	0
451	20250227	125600	111265265	2950	2950	2950	2950	0
452	20250227	125500	111265265	2950	2950	2950	2950	0
453	20250227	125400	111265265	2950	2950	2950	2950	0
454	20250227	125300	111265265	2950	2950	2950	2950	8
455	20250227	125200	111241665	2945	2945	2945	2945	15
456	20250227	125100	111197490	2950	2950	2950	2950	0
457	20250227	125000	111197490	2950	2950	2950	2950	1
458	20250227	124900	111194540	2950	2950	2950	2950	0
459	20250227	124800	111194540	2950	2950	2950	2950	0
460	20250227	124700	111194540	2950	2950	2950	2950	0
461	20250227	124600	111194540	2950	2950	2950	2950	0
462	20250227	124500	111194540	2950	2950	2950	2950	0
463	20250227	124400	111194540	2950	2950	2950	2950	10
464	20250227	124300	111165040	2950	2950	2950	2950	0
465	20250227	124200	111165040	2950	2945	2950	2945	12
466	20250227	124100	111129690	2950	2945	2950	2945	16
467	20250227	124000	111082565	2945	2945	2945	2945	0
468	20250227	123900	111082565	2945	2945	2945	2945	0
469	20250227	123800	111082565	2945	2955	2955	2945	1444
470	20250227	123700	106824595	2955	2955	2955	2955	7
471	20250227	123600	106803910	2950	2950	2950	2950	1
472	20250227	123500	106800960	2950	2950	2950	2950	0
473	20250227	123400	106800960	2950	2950	2950	2950	0
474	20250227	123300	106800960	2950	2950	2950	2950	0
475	20250227	123200	106800960	2950	2950	2950	2950	0
476	20250227	123100	106800960	2950	2950	2950	2950	0
477	20250227	123000	106800960	2950	2950	2950	2950	0
478	20250227	122900	106800960	2950	2950	2950	2950	8
479	20250227	122800	106777360	2955	2955	2955	2955	0
480	20250227	122700	106777360	2955	2955	2955	2955	0
481	20250227	122600	106777360	2955	2955	2955	2955	0
482	20250227	122500	106777360	2955	2955	2955	2955	0
483	20250227	122400	106777360	2955	2955	2955	2955	5
484	20250227	122300	106762585	2955	2955	2955	2955	0
485	20250227	122200	106762585	2955	2955	2955	2955	0
486	20250227	122100	106762585	2955	2955	2955	2955	5
487	20250227	122000	106747810	2955	2955	2960	2950	72
488	20250227	121900	106535335	2955	2955	2955	2955	0
489	20250227	121800	106535335	2955	2955	2955	2955	0
490	20250227	121700	106535335	2955	2955	2955	2955	0
491	20250227	121600	106535335	2955	2955	2955	2955	16
492	20250227	121500	106488055	2955	2955	2955	2955	0
493	20250227	121400	106488055	2955	2955	2955	2955	1
494	20250227	121300	106485100	2955	2955	2955	2955	0
495	20250227	121200	106485100	2955	2955	2955	2955	0
496	20250227	121100	106485100	2955	2955	2955	2955	57
497	20250227	121000	106316665	2950	2950	2950	2950	15
498	20250227	120900	106272415	2955	2955	2955	2955	173
499	20250227	120800	105761200	2955	2955	2955	2955	0
500	20250227	120700	105761200	2955	2955	2955	2955	0
501	20250227	120600	105761200	2955	2955	2955	2955	0
502	20250227	120500	105761200	2955	2955	2955	2955	4
503	20250227	120400	105749380	2955	2955	2955	2955	0
504	20250227	120300	105749380	2955	2955	2955	2955	0
505	20250227	120200	105749380	2955	2955	2955	2955	0
506	20250227	120100	105749380	2955	2955	2955	2955	175
507	20250227	120000	105232255	2955	2955	2955	2955	0
508	20250227	115900	105232255	2955	2955	2955	2955	0
509	20250227	115800	105232255	2955	2955	2955	2955	0
510	20250227	115700	105232255	2955	2955	2955	2955	0
511	20250227	115600	105232255	2955	2955	2955	2955	0
512	20250227	115500	105232255	2955	2950	2955	2950	8
513	20250227	115400	105208620	2950	2950	2950	2950	0
514	20250227	115300	105208620	2950	2950	2950	2950	15
515	20250227	115200	105164370	2955	2955	2955	2955	101
516	20250227	115100	104865915	2955	2955	2955	2955	0
517	20250227	115000	104865915	2955	2955	2955	2955	0
518	20250227	114900	104865915	2955	2955	2955	2955	0
519	20250227	114800	104865915	2955	2955	2955	2955	0
520	20250227	114700	104865915	2955	2955	2955	2955	0
521	20250227	114600	104865915	2955	2955	2955	2955	0
522	20250227	114500	104865915	2955	2955	2955	2955	0
523	20250227	114400	104865915	2955	2955	2955	2955	0
524	20250227	114300	104865915	2955	2955	2955	2955	8
525	20250227	114200	104842275	2955	2955	2955	2955	200
526	20250227	114100	104251275	2950	2950	2950	2950	201
527	20250227	114000	103658325	2950	2950	2950	2950	0
528	20250227	113900	103658325	2950	2950	2950	2950	0
529	20250227	113800	103658325	2950	2950	2950	2950	0
530	20250227	113700	103658325	2950	2950	2950	2950	0
531	20250227	113600	103658325	2950	2950	2950	2950	0
532	20250227	113500	103658325	2950	2950	2950	2950	0
533	20250227	113400	103658325	2950	2950	2950	2950	0
534	20250227	113300	103658325	2950	2950	2950	2950	0
535	20250227	113200	103658325	2950	2950	2950	2950	15
536	20250227	113100	103614075	2960	2960	2960	2960	0
537	20250227	113000	103614075	2960	2960	2960	2960	0
538	20250227	112900	103614075	2960	2960	2960	2960	0
539	20250227	112800	103614075	2960	2960	2960	2960	0
540	20250227	112700	103614075	2960	2960	2960	2960	0
541	20250227	112600	103614075	2960	2960	2960	2960	0
542	20250227	112500	103614075	2960	2955	2960	2955	10
543	20250227	112400	103584480	2950	2950	2950	2950	100
544	20250227	112300	103289480	2950	2950	2950	2950	0
545	20250227	112200	103289480	2950	2950	2950	2950	0
546	20250227	112100	103289480	2950	2950	2950	2945	192
547	20250227	112000	102723155	2950	2950	2950	2950	0
548	20250227	111900	102723155	2950	2950	2950	2950	352
549	20250227	111800	101684755	2950	2950	2950	2950	0
550	20250227	111700	101684755	2950	2950	2950	2950	103
551	20250227	111600	101380905	2945	2950	2950	2945	2
552	20250227	111500	101375010	2950	2950	2950	2950	0
553	20250227	111400	101375010	2950	2950	2950	2945	1017
554	20250227	111300	98374935	2950	2950	2950	2950	0
555	20250227	111200	98374935	2950	2950	2950	2950	0
556	20250227	111100	98374935	2950	2950	2950	2950	0
557	20250227	111000	98374935	2950	2950	2950	2950	18
558	20250227	110900	98321835	2950	2950	2950	2950	2
559	20250227	110800	98315935	2950	2950	2950	2950	0
560	20250227	110700	98315935	2950	2950	2950	2950	100
561	20250227	110600	98020935	2945	2945	2945	2945	15
562	20250227	110500	97976760	2945	2945	2945	2945	170
563	20250227	110400	97476110	2950	2950	2950	2950	0
564	20250227	110300	97476110	2950	2950	2950	2950	5
565	20250227	110200	97461360	2950	2950	2950	2950	1243
566	20250227	110100	93794510	2950	2950	2950	2950	15
567	20250227	110000	93750260	2950	2950	2950	2950	500
568	20250227	105900	92275260	2950	2950	2950	2950	150
569	20250227	105800	91832760	2950	2950	2950	2950	0
570	20250227	105700	91832760	2950	2950	2950	2950	0
571	20250227	105600	91832760	2950	2950	2950	2950	0
572	20250227	105500	91832760	2950	2950	2950	2950	0
573	20250227	105400	91832760	2950	2950	2950	2950	15
574	20250227	105300	91788510	2950	2950	2950	2950	0
575	20250227	105200	91788510	2950	2950	2950	2950	0
576	20250227	105100	91788510	2950	2950	2950	2950	0
577	20250227	105000	91788510	2950	2950	2950	2950	290
578	20250227	104900	90933010	2960	2960	2960	2960	16
579	20250227	104800	90885650	2960	2960	2960	2960	0
580	20250227	104700	90885650	2960	2955	2960	2955	64
581	20250227	104600	90696245	2960	2960	2960	2960	2
582	20250227	104500	90690325	2960	2960	2960	2960	0
583	20250227	104400	90690325	2960	2960	2960	2960	15
584	20250227	104300	90645925	2960	2960	2960	2960	0
585	20250227	104200	90645925	2960	2960	2960	2960	2
586	20250227	104100	90640005	2950	2950	2950	2950	15
587	20250227	104000	90595755	2950	2950	2950	2950	2
588	20250227	103900	90589855	2950	2955	2955	2950	130
589	20250227	103800	90206305	2955	2955	2955	2955	0
590	20250227	103700	90206305	2955	2955	2955	2955	0
591	20250227	103600	90206305	2955	2955	2955	2955	0
592	20250227	103500	90206305	2955	2950	2955	2950	297
593	20250227	103400	89328745	2955	2955	2955	2955	118
594	20250227	103300	88980055	2950	2950	2950	2950	0
595	20250227	103200	88980055	2950	2950	2950	2950	0
596	20250227	103100	88980055	2950	2950	2950	2950	0
597	20250227	103000	88980055	2950	2955	2955	2950	1015
598	20250227	102900	85985705	2960	2960	2960	2960	0
599	20250227	102800	85985705	2960	2960	2960	2960	0
600	20250227	102700	85985705	2960	2960	2960	2960	0
601	20250227	102600	85985705	2960	2960	2960	2960	0
602	20250227	102500	85985705	2960	2960	2960	2960	3
603	20250227	102400	85976825	2950	2955	2965	2950	2366
604	20250227	102300	78987090	2955	2955	2955	2955	0
605	20250227	102200	78987090	2955	2955	2955	2955	80
606	20250227	102100	78750690	2955	2955	2955	2955	15
607	20250227	102000	78706365	2965	2965	2965	2965	100
608	20250227	101900	78409865	2965	2965	2965	2965	5
609	20250227	101800	78395040	2965	2965	2965	2965	0
610	20250227	101700	78395040	2965	2960	2965	2960	10
611	20250227	101600	78365425	2965	2965	2965	2965	0
612	20250227	101500	78365425	2965	2965	2965	2965	0
613	20250227	101400	78365425	2965	2965	2965	2965	0
614	20250227	101300	78365425	2965	2965	2965	2965	6
615	20250227	101200	78347635	2955	2955	2955	2955	4884
616	20250227	101100	63915415	2955	2955	2955	2955	0
617	20250227	101000	63915415	2955	2955	2955	2955	12
618	20250227	100900	63879955	2960	2960	2960	2960	2
619	20250227	100800	63874035	2955	2955	2955	2955	0
620	20250227	100700	63874035	2955	2955	2955	2955	0
621	20250227	100600	63874035	2955	2955	2955	2955	969
622	20250227	100500	61010640	2955	2960	2960	2955	441
623	20250227	100400	59705360	2965	2965	2965	2965	0
624	20250227	100300	59705360	2965	2965	2965	2965	1
625	20250227	100200	59702395	2960	2960	2960	2960	0
626	20250227	100100	59702395	2960	2960	2960	2960	340
627	20250227	100000	58695995	2965	2965	2965	2965	0
628	20250227	095900	58695995	2965	2965	2965	2965	0
629	20250227	095800	58695995	2965	2965	2965	2965	100
630	20250227	095700	58399495	2960	2960	2960	2960	0
631	20250227	095600	58399495	2960	2960	2965	2960	503
632	20250227	095500	56908150	2965	2965	2965	2965	500
633	20250227	095400	55425650	2960	2960	2960	2960	100
634	20250227	095300	55129650	2960	2960	2960	2960	171
635	20250227	095200	54623490	2960	2960	2960	2960	2
636	20250227	095100	54617570	2955	2955	2955	2955	15
637	20250227	095000	54573245	2955	2955	2955	2955	234
638	20250227	094900	53881775	2955	2955	2955	2955	247
639	20250227	094800	53151890	2960	2960	2960	2960	169
640	20250227	094700	52651650	2955	2955	2955	2955	15
641	20250227	094600	52607325	2965	2965	2965	2965	0
642	20250227	094500	52607325	2965	2960	2965	2960	3
643	20250227	094400	52598435	2965	2965	2965	2965	2
644	20250227	094300	52592505	2965	2955	2965	2955	1684
645	20250227	094200	47616275	2955	2955	2955	2955	0
646	20250227	094100	47616275	2955	2970	2970	2955	15
647	20250227	094000	47571930	2955	2955	2955	2955	0
648	20250227	093900	47571930	2955	2960	2960	2955	2789
649	20250227	093800	39328885	2970	2970	2970	2970	0
650	20250227	093700	39328885	2970	2970	2970	2970	33
651	20250227	093600	39230875	2970	2970	2970	2970	0
652	20250227	093500	39230875	2970	2970	2970	2970	0
653	20250227	093400	39230875	2970	2970	2970	2970	1
654	20250227	093300	39227905	2965	2965	2965	2965	5
655	20250227	093200	39213080	2960	2960	2960	2960	15
656	20250227	093100	39168680	2965	2965	2965	2965	8
657	20250227	093000	39144960	2970	2965	2970	2965	303
658	20250227	092900	38245065	2965	2970	2970	2965	182
659	20250227	092800	37705410	2970	2965	2970	2965	1034
660	20250227	092700	34634840	2960	2965	2965	2960	22
661	20250227	092600	34569635	2965	2965	2965	2965	10
662	20250227	092500	34539985	2965	2965	2965	2965	53
663	20250227	092400	34382840	2965	2965	2965	2965	20
664	20250227	092300	34323540	2965	2965	2965	2965	140
665	20250227	092200	33908440	2965	2965	2965	2965	38
666	20250227	092100	33795770	2955	2965	2965	2955	3483
667	20250227	092000	23487140	2970	2970	2970	2970	0
668	20250227	091900	23487140	2970	2970	2970	2970	25
669	20250227	091800	23412890	2970	2975	2975	2970	321
670	20250227	091700	22459495	2970	2975	2975	2970	815
671	20250227	091600	20038845	2980	2975	2980	2975	223
672	20250227	091500	19374395	2975	2975	2975	2975	9
673	20250227	091400	19347620	2975	2975	2975	2975	38
674	20250227	091300	19234570	2980	2975	2980	2975	16
675	20250227	091200	19186965	2980	2980	2980	2980	0
676	20250227	091100	19186965	2980	2970	2980	2970	818
677	20250227	091000	16750465	2970	2970	2970	2970	779
678	20250227	090900	14436835	2965	2965	2965	2965	10
679	20250227	090800	14407185	2955	2955	2955	2955	0
680	20250227	090700	14407185	2955	2965	2965	2955	200
681	20250227	090600	13816135	2965	2965	2965	2965	1552
682	20250227	090500	9214455	2965	2960	2965	2960	13
683	20250227	090400	9175965	2960	2955	2960	2950	710
684	20250227	090300	7081360	2950	2950	2950	2950	0
685	20250227	090200	7081360	2950	2950	2950	2950	147
686	20250227	090100	6647710	2970	2970	2970	2970	0
687	20250227	090000	6647710	2970	2950	2970	2950	2252