KissMeData/012610/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	185900	151144085	2950	2950	2950	2950	1117
3	20250227	185800	151144085	2950	2950	2950	2950	0
4	20250227	185700	151144085	2950	2950	2950	2950	0
5	20250227	185600	151144085	2950	2950	2950	2950	0
6	20250227	185500	151144085	2950	2950	2950	2950	0
7	20250227	185400	151144085	2950	2950	2950	2950	0
8	20250227	185300	151144085	2950	2950	2950	2950	0
9	20250227	185200	151144085	2950	2950	2950	2950	0
10	20250227	185100	151144085	2950	2950	2950	2950	0
11	20250227	185000	151144085	2950	2950	2950	2950	0
12	20250227	184900	151144085	2950	2950	2950	2950	0
13	20250227	184800	151144085	2950	2950	2950	2950	0
14	20250227	184700	151144085	2950	2950	2950	2950	0
15	20250227	184600	151144085	2950	2950	2950	2950	0
16	20250227	184500	151144085	2950	2950	2950	2950	0
17	20250227	184400	151144085	2950	2950	2950	2950	0
18	20250227	184300	151144085	2950	2950	2950	2950	0
19	20250227	184200	151144085	2950	2950	2950	2950	0
20	20250227	184100	151144085	2950	2950	2950	2950	0
21	20250227	184000	151144085	2950	2950	2950	2950	0
22	20250227	183900	151144085	2950	2950	2950	2950	0
23	20250227	183800	151144085	2950	2950	2950	2950	0
24	20250227	183700	151144085	2950	2950	2950	2950	0
25	20250227	183600	151144085	2950	2950	2950	2950	0
26	20250227	183500	151144085	2950	2950	2950	2950	0
27	20250227	183400	151144085	2950	2950	2950	2950	0
28	20250227	183300	151144085	2950	2950	2950	2950	0
29	20250227	183200	151144085	2950	2950	2950	2950	0
30	20250227	183100	151144085	2950	2950	2950	2950	0
31	20250227	183000	151144085	2950	2950	2950	2950	0
32	20250227	182900	151144085	2950	2950	2950	2950	1117
33	20250227	182800	151144085	2950	2950	2950	2950	0
34	20250227	182700	151144085	2950	2950	2950	2950	0
35	20250227	182600	151144085	2950	2950	2950	2950	0
36	20250227	182500	151144085	2950	2950	2950	2950	0
37	20250227	182400	151144085	2950	2950	2950	2950	0
38	20250227	182300	151144085	2950	2950	2950	2950	0
39	20250227	182200	151144085	2950	2950	2950	2950	0
40	20250227	182100	151144085	2950	2950	2950	2950	0
41	20250227	182000	151144085	2950	2950	2950	2950	0
42	20250227	181900	151144085	2950	2950	2950	2950	0
43	20250227	181800	151144085	2950	2950	2950	2950	0
44	20250227	181700	151144085	2950	2950	2950	2950	0
45	20250227	181600	151144085	2950	2950	2950	2950	0
46	20250227	181500	151144085	2950	2950	2950	2950	0
47	20250227	181400	151144085	2950	2950	2950	2950	0
48	20250227	181300	151144085	2950	2950	2950	2950	0
49	20250227	181200	151144085	2950	2950	2950	2950	0
50	20250227	181100	151144085	2950	2950	2950	2950	0
51	20250227	181000	151144085	2950	2950	2950	2950	0
52	20250227	180900	151144085	2950	2950	2950	2950	0
53	20250227	180800	151144085	2950	2950	2950	2950	0
54	20250227	180700	151144085	2950	2950	2950	2950	0
55	20250227	180600	151144085	2950	2950	2950	2950	0
56	20250227	180500	151144085	2950	2950	2950	2950	0
57	20250227	180400	151144085	2950	2950	2950	2950	0
58	20250227	180300	151144085	2950	2950	2950	2950	0
59	20250227	180200	151144085	2950	2950	2950	2950	0
60	20250227	180100	151144085	2950	2950	2950	2950	0
61	20250227	180000	151144085	2950	2950	2950	2950	0
62	20250227	175900	151144085	2950	2950	2950	2950	1117
63	20250227	175800	151144085	2950	2950	2950	2950	0
64	20250227	175700	151144085	2950	2950	2950	2950	0
65	20250227	175600	151144085	2950	2950	2950	2950	0
66	20250227	175500	151144085	2950	2950	2950	2950	0
67	20250227	175400	151144085	2950	2950	2950	2950	0
68	20250227	175300	151144085	2950	2950	2950	2950	0
69	20250227	175200	151144085	2950	2950	2950	2950	0
70	20250227	175100	151144085	2950	2950	2950	2950	0
71	20250227	175000	151144085	2950	2950	2950	2950	0
72	20250227	174900	151144085	2950	2950	2950	2950	0
73	20250227	174800	151144085	2950	2950	2950	2950	0
74	20250227	174700	151144085	2950	2950	2950	2950	0
75	20250227	174600	151144085	2950	2950	2950	2950	0
76	20250227	174500	151144085	2950	2950	2950	2950	0
77	20250227	174400	151144085	2950	2950	2950	2950	0
78	20250227	174300	151144085	2950	2950	2950	2950	0
79	20250227	174200	151144085	2950	2950	2950	2950	0
80	20250227	174100	151144085	2950	2950	2950	2950	0
81	20250227	174000	151144085	2950	2950	2950	2950	0
82	20250227	173900	151144085	2950	2950	2950	2950	0
83	20250227	173800	151144085	2950	2950	2950	2950	0
84	20250227	173700	151144085	2950	2950	2950	2950	0
85	20250227	173600	151144085	2950	2950	2950	2950	0
86	20250227	173500	151144085	2950	2950	2950	2950	0
87	20250227	173400	151144085	2950	2950	2950	2950	0
88	20250227	173300	151144085	2950	2950	2950	2950	0
89	20250227	173200	151144085	2950	2950	2950	2950	0
90	20250227	173100	151144085	2950	2950	2950	2950	0
91	20250227	173000	151144085	2950	2950	2950	2950	0
92	20250227	172900	151144085	2950	2950	2950	2950	1117
93	20250227	172800	151144085	2950	2950	2950	2950	0
94	20250227	172700	151144085	2950	2950	2950	2950	0
95	20250227	172600	151144085	2950	2950	2950	2950	0
96	20250227	172500	151144085	2950	2950	2950	2950	0
97	20250227	172400	151144085	2950	2950	2950	2950	0
98	20250227	172300	151144085	2950	2950	2950	2950	0
99	20250227	172200	151144085	2950	2950	2950	2950	0
100	20250227	172100	151144085	2950	2950	2950	2950	0
101	20250227	172000	151144085	2950	2950	2950	2950	0
102	20250227	171900	151144085	2950	2950	2950	2950	0
103	20250227	171800	151144085	2950	2950	2950	2950	0
104	20250227	171700	151144085	2950	2950	2950	2950	0
105	20250227	171600	151144085	2950	2950	2950	2950	0
106	20250227	171500	151144085	2950	2950	2950	2950	0
107	20250227	171400	151144085	2950	2950	2950	2950	0
108	20250227	171300	151144085	2950	2950	2950	2950	0
109	20250227	171200	151144085	2950	2950	2950	2950	0
110	20250227	171100	151144085	2950	2950	2950	2950	0
111	20250227	171000	151144085	2950	2950	2950	2950	0
112	20250227	170900	151144085	2950	2950	2950	2950	0
113	20250227	170800	151144085	2950	2950	2950	2950	0
114	20250227	170700	151144085	2950	2950	2950	2950	0
115	20250227	170600	151144085	2950	2950	2950	2950	0
116	20250227	170500	151144085	2950	2950	2950	2950	0
117	20250227	170400	151144085	2950	2950	2950	2950	0
118	20250227	170300	151144085	2950	2950	2950	2950	0
119	20250227	170200	151144085	2950	2950	2950	2950	0
120	20250227	170100	151144085	2950	2950	2950	2950	0
121	20250227	170000	151144085	2950	2950	2950	2950	0
122	20250227	165900	151144085	2950	2950	2950	2950	1117
123	20250227	165800	151144085	2950	2950	2950	2950	0
124	20250227	165700	151144085	2950	2950	2950	2950	0
125	20250227	165600	151144085	2950	2950	2950	2950	0
126	20250227	165500	151144085	2950	2950	2950	2950	0
127	20250227	165400	151144085	2950	2950	2950	2950	0
128	20250227	165300	151144085	2950	2950	2950	2950	0
129	20250227	165200	151144085	2950	2950	2950	2950	0
130	20250227	165100	151144085	2950	2950	2950	2950	0
131	20250227	165000	151144085	2950	2950	2950	2950	0
132	20250227	164900	151144085	2950	2950	2950	2950	0
133	20250227	164800	151144085	2950	2950	2950	2950	0
134	20250227	164700	151144085	2950	2950	2950	2950	0
135	20250227	164600	151144085	2950	2950	2950	2950	0
136	20250227	164500	151144085	2950	2950	2950	2950	0
137	20250227	164400	151144085	2950	2950	2950	2950	0
138	20250227	164300	151144085	2950	2950	2950	2950	0
139	20250227	164200	151144085	2950	2950	2950	2950	0
140	20250227	164100	151144085	2950	2950	2950	2950	0
141	20250227	164000	151144085	2950	2950	2950	2950	0
142	20250227	163900	151144085	2950	2950	2950	2950	0
143	20250227	163800	151144085	2950	2950	2950	2950	0
144	20250227	163700	151144085	2950	2950	2950	2950	0
145	20250227	163600	151144085	2950	2950	2950	2950	0
146	20250227	163500	151144085	2950	2950	2950	2950	0
147	20250227	163400	151144085	2950	2950	2950	2950	0
148	20250227	163300	151144085	2950	2950	2950	2950	0
149	20250227	163200	151144085	2950	2950	2950	2950	0
150	20250227	163100	151144085	2950	2950	2950	2950	0
151	20250227	163000	151144085	2950	2950	2950	2950	0
152	20250227	162900	151144085	2950	2950	2950	2950	1117
153	20250227	162800	151144085	2950	2950	2950	2950	0
154	20250227	162700	151144085	2950	2950	2950	2950	0
155	20250227	162600	151144085	2950	2950	2950	2950	0
156	20250227	162500	151144085	2950	2950	2950	2950	0
157	20250227	162400	151144085	2950	2950	2950	2950	0
158	20250227	162300	151144085	2950	2950	2950	2950	0
159	20250227	162200	151144085	2950	2950	2950	2950	0
160	20250227	162100	151144085	2950	2950	2950	2950	0
161	20250227	162000	151144085	2950	2950	2950	2950	0
162	20250227	161900	151144085	2950	2950	2950	2950	0
163	20250227	161800	151144085	2950	2950	2950	2950	0
164	20250227	161700	151144085	2950	2950	2950	2950	0
165	20250227	161600	151144085	2950	2950	2950	2950	0
166	20250227	161500	151144085	2950	2950	2950	2950	0
167	20250227	161400	151144085	2950	2950	2950	2950	0
168	20250227	161300	151144085	2950	2950	2950	2950	0
169	20250227	161200	151144085	2950	2950	2950	2950	0
170	20250227	161100	151144085	2950	2950	2950	2950	0
171	20250227	161000	151144085	2950	2950	2950	2950	0
172	20250227	160900	151144085	2950	2950	2950	2950	0
173	20250227	160800	151144085	2950	2950	2950	2950	0
174	20250227	160700	151144085	2950	2950	2950	2950	0
175	20250227	160600	151144085	2950	2950	2950	2950	0
176	20250227	160500	151144085	2950	2950	2950	2950	0
177	20250227	160400	151144085	2950	2950	2950	2950	0
178	20250227	160300	151144085	2950	2950	2950	2950	0
179	20250227	160200	151144085	2950	2950	2950	2950	0
180	20250227	160100	151144085	2950	2950	2950	2950	0
181	20250227	160000	151144085	2950	2950	2950	2950	0
182	20250227	155900	151144085	2950	2950	2950	2950	1117
183	20250227	155800	151144085	2950	2950	2950	2950	0
184	20250227	155700	151144085	2950	2950	2950	2950	0
185	20250227	155600	151144085	2950	2950	2950	2950	0
186	20250227	155500	151144085	2950	2950	2950	2950	0
187	20250227	155400	151144085	2950	2950	2950	2950	0
188	20250227	155300	151144085	2950	2950	2950	2950	0
189	20250227	155200	151144085	2950	2950	2950	2950	0
190	20250227	155100	151144085	2950	2950	2950	2950	0
191	20250227	155000	151144085	2950	2950	2950	2950	0
192	20250227	154900	151144085	2950	2950	2950	2950	0
193	20250227	154800	151144085	2950	2950	2950	2950	0
194	20250227	154700	151144085	2950	2950	2950	2950	0
195	20250227	154600	151144085	2950	2950	2950	2950	0
196	20250227	154500	151144085	2950	2950	2950	2950	0
197	20250227	154400	151144085	2950	2950	2950	2950	0
198	20250227	154300	151144085	2950	2950	2950	2950	0
199	20250227	154200	151144085	2950	2950	2950	2950	0
200	20250227	154100	151144085	2950	2950	2950	2950	0
201	20250227	154000	151144085	2950	2950	2950	2950	0
202	20250227	153900	151144085	2950	2950	2950	2950	0
203	20250227	153800	151144085	2950	2950	2950	2950	0
204	20250227	153700	151144085	2950	2950	2950	2950	0
205	20250227	153600	151144085	2950	2950	2950	2950	0
206	20250227	153500	151144085	2950	2950	2950	2950	0
207	20250227	153400	151144085	2950	2950	2950	2950	0
208	20250227	153300	151144085	2950	2950	2950	2950	0
209	20250227	153200	151144085	2950	2950	2950	2950	0
210	20250227	153100	151144085	2950	2950	2950	2950	0
211	20250227	153000	151144085	2950	2950	2950	2950	1117
212	20250227	152900	147848935	2925	2925	2925	2925	0
213	20250227	152800	147848935	2925	2925	2925	2925	0
214	20250227	152700	147848935	2925	2925	2925	2925	0
215	20250227	152600	147848935	2925	2925	2925	2925	0
216	20250227	152500	147848935	2925	2925	2925	2925	0
217	20250227	152400	147848935	2925	2925	2925	2925	0
218	20250227	152300	147848935	2925	2925	2925	2925	0
219	20250227	152200	147848935	2925	2925	2925	2925	0
220	20250227	152100	147848935	2925	2925	2925	2925	0
221	20250227	152000	147848935	2925	2925	2925	2925	0
222	20250227	151900	147848935	2925	2920	2930	2910	1652
223	20250227	151800	143035435	2920	2925	2925	2920	500
224	20250227	151700	141575370	2935	2935	2935	2935	0
225	20250227	151600	141575370	2935	2935	2945	2935	12
226	20250227	151500	141540060	2945	2940	2950	2930	16
227	20250227	151400	141493120	2955	2935	2955	2935	38
228	20250227	151300	141381360	2930	2930	2930	2930	51
229	20250227	151200	141231930	2940	2940	2940	2940	1
230	20250227	151100	141228990	2935	2935	2935	2935	2
231	20250227	151000	141223120	2945	2925	2945	2925	15
232	20250227	150900	141179085	2935	2915	2935	2915	665
233	20250227	150800	139239610	2935	2925	2935	2925	3
234	20250227	150700	139230825	2935	2935	2935	2920	771
235	20250227	150600	136979430	2930	2930	2930	2930	25
236	20250227	150500	136906180	2940	2940	2940	2940	0
237	20250227	150400	136906180	2940	2940	2940	2940	0
238	20250227	150300	136906180	2940	2940	2940	2940	21
239	20250227	150200	136844440	2955	2955	2955	2955	0
240	20250227	150100	136844440	2955	2935	2955	2935	16
241	20250227	150000	136797455	2935	2935	2935	2935	0
242	20250227	145900	136797455	2935	2935	2935	2935	1
243	20250227	145800	136794520	2935	2935	2935	2935	0
244	20250227	145700	136794520	2935	2935	2935	2935	343
245	20250227	145600	135787815	2940	2940	2940	2940	0
246	20250227	145500	135787815	2940	2940	2940	2940	9
247	20250227	145400	135761355	2955	2955	2955	2955	0
248	20250227	145300	135761355	2955	2925	2955	2925	312
249	20250227	145200	134846590	2940	2935	2940	2935	2
250	20250227	145100	134840715	2925	2930	2930	2925	300
251	20250227	145000	133963095	2940	2940	2940	2940	0
252	20250227	144900	133963095	2940	2940	2940	2940	1
253	20250227	144800	133960155	2945	2945	2945	2945	0
254	20250227	144700	133960155	2945	2945	2945	2945	0
255	20250227	144600	133960155	2945	2945	2945	2945	0
256	20250227	144500	133960155	2945	2945	2945	2945	0
257	20250227	144400	133960155	2945	2945	2945	2945	0
258	20250227	144300	133960155	2945	2945	2945	2945	28
259	20250227	144200	133877695	2950	2950	2950	2950	0
260	20250227	144100	133877695	2950	2950	2950	2950	0
261	20250227	144000	133877695	2950	2930	2950	2930	150
262	20250227	143900	133437340	2945	2945	2945	2945	0
263	20250227	143800	133437340	2945	2935	2945	2935	2
264	20250227	143700	133431460	2960	2960	2960	2960	0
265	20250227	143600	133431460	2960	2925	2960	2925	250
266	20250227	143500	132697300	2950	2925	2950	2925	150
267	20250227	143400	132257780	2935	2935	2935	2935	2
268	20250227	143300	132251910	2945	2935	2945	2925	160
269	20250227	143200	131783270	2930	2930	2930	2930	1696
270	20250227	143100	126813990	2930	2930	2930	2930	0
271	20250227	143000	126813990	2930	2930	2930	2930	0
272	20250227	142900	126813990	2930	2930	2930	2930	0
273	20250227	142800	126813990	2930	2930	2930	2930	6
274	20250227	142700	126796410	2930	2925	2930	2920	1358
275	20250227	142600	122825135	2930	2930	2930	2930	0
276	20250227	142500	122825135	2930	2930	2930	2930	82
277	20250227	142400	122584875	2930	2930	2930	2930	107
278	20250227	142300	122271365	2935	2935	2935	2935	0
279	20250227	142200	122271365	2935	2935	2935	2935	0
280	20250227	142100	122271365	2935	2935	2935	2935	0
281	20250227	142000	122271365	2935	2935	2935	2935	0
282	20250227	141900	122271365	2935	2935	2935	2935	0
283	20250227	141800	122271365	2935	2930	2935	2930	20
284	20250227	141700	122212715	2935	2935	2935	2935	0
285	20250227	141600	122212715	2935	2935	2935	2935	8
286	20250227	141500	122189235	2935	2935	2935	2935	1
287	20250227	141400	122186300	2935	2935	2935	2935	22
288	20250227	141300	122121730	2940	2940	2940	2940	0
289	20250227	141200	122121730	2940	2940	2940	2940	0
290	20250227	141100	122121730	2940	2940	2940	2940	0
291	20250227	141000	122121730	2940	2940	2940	2940	0
292	20250227	140900	122121730	2940	2940	2940	2940	0
293	20250227	140800	122121730	2940	2940	2940	2940	0
294	20250227	140700	122121730	2940	2940	2940	2940	0
295	20250227	140600	122121730	2940	2940	2940	2940	0
296	20250227	140500	122121730	2940	2940	2940	2940	0
297	20250227	140400	122121730	2940	2940	2940	2940	0
298	20250227	140300	122121730	2940	2940	2940	2940	0
299	20250227	140200	122121730	2940	2940	2940	2940	0
300	20250227	140100	122121730	2940	2940	2940	2940	5
301	20250227	140000	122107030	2940	2935	2940	2935	7
302	20250227	135900	122086480	2940	2940	2940	2940	0
303	20250227	135800	122086480	2940	2940	2940	2940	0
304	20250227	135700	122086480	2940	2940	2940	2940	0
305	20250227	135600	122086480	2940	2940	2940	2940	0
306	20250227	135500	122086480	2940	2940	2940	2940	14
307	20250227	135400	122045320	2940	2940	2940	2940	0
308	20250227	135300	122045320	2940	2940	2940	2940	0
309	20250227	135200	122045320	2940	2940	2940	2940	0
310	20250227	135100	122045320	2940	2940	2940	2940	0
311	20250227	135000	122045320	2940	2940	2940	2940	15
312	20250227	134900	122001220	2940	2940	2940	2940	0
313	20250227	134800	122001220	2940	2940	2940	2940	0
314	20250227	134700	122001220	2940	2940	2940	2940	0
315	20250227	134600	122001220	2940	2940	2940	2940	0
316	20250227	134500	122001220	2940	2940	2940	2940	59
317	20250227	134400	121827760	2940	2945	2960	2935	867
318	20250227	134300	119283025	2965	2965	2965	2965	0
319	20250227	134200	119283025	2965	2965	2965	2965	0
320	20250227	134100	119283025	2965	2965	2965	2965	0
321	20250227	134000	119283025	2965	2940	2965	2940	150
322	20250227	133900	118839135	2940	2935	2940	2930	202
323	20250227	133800	118247250	2945	2945	2945	2945	1
324	20250227	133700	118244305	2945	2945	2945	2945	0
325	20250227	133600	118244305	2945	2945	2945	2945	0
326	20250227	133500	118244305	2945	2945	2945	2945	2
327	20250227	133400	118238415	2960	2935	2960	2935	38
328	20250227	133300	118126705	2945	2945	2945	2945	0
329	20250227	133200	118126705	2945	2945	2945	2945	0
330	20250227	133100	118126705	2945	2945	2945	2945	0
331	20250227	133000	118126705	2945	2930	2960	2930	361
332	20250227	132900	117066505	2940	2940	2940	2940	0
333	20250227	132800	117066505	2940	2940	2940	2940	0
334	20250227	132700	117066505	2940	2940	2940	2940	0
335	20250227	132600	117066505	2940	2930	2940	2930	276
336	20250227	132500	116257815	2940	2940	2940	2935	5
337	20250227	132400	116243130	2940	2940	2940	2940	0
338	20250227	132300	116243130	2940	2940	2940	2940	0
339	20250227	132200	116243130	2940	2940	2940	2940	100
340	20250227	132100	115949130	2940	2940	2940	2940	0
341	20250227	132000	115949130	2940	2940	2940	2940	0
342	20250227	131900	115949130	2940	2940	2940	2940	0
343	20250227	131800	115949130	2940	2940	2940	2940	1
344	20250227	131700	115946190	2930	2940	2940	2930	2425
345	20250227	131600	108827495	2950	2950	2950	2950	0
346	20250227	131500	108827495	2950	2950	2950	2950	0
347	20250227	131400	108827495	2950	2950	2950	2950	1
348	20250227	131300	108824545	2940	2940	2940	2940	1
349	20250227	131200	108821605	2950	2940	2950	2940	2
350	20250227	131100	108815715	2950	2950	2950	2940	3
351	20250227	131000	108806875	2940	2950	2960	2940	4
352	20250227	130900	108795075	2950	2940	2975	2940	403
353	20250227	130800	107606140	2950	2950	2960	2940	7
354	20250227	130700	107585480	2940	2950	2965	2940	144
355	20250227	130600	107160670	2940	2945	2945	2940	189
356	20250227	130500	106604070	2945	2955	2955	2945	2
357	20250227	130400	106598170	2945	2950	2965	2945	6
358	20250227	130300	106580425	2975	2975	2975	2975	0
359	20250227	130200	106580425	2975	2975	2975	2975	0
360	20250227	130100	106580425	2975	2955	2975	2955	33
361	20250227	130000	106482570	2945	2955	2955	2945	30
362	20250227	125900	106394190	2975	2975	2975	2975	0
363	20250227	125800	106394190	2975	2975	2975	2975	0
364	20250227	125700	106394190	2975	2975	2975	2975	0
365	20250227	125600	106394190	2975	2950	2975	2950	86
366	20250227	125500	106140415	2950	2945	2950	2945	155
367	20250227	125400	105683935	2950	2950	2950	2950	0
368	20250227	125300	105683935	2950	2950	2950	2950	0
369	20250227	125200	105683935	2950	2950	2950	2950	0
370	20250227	125100	105683935	2950	2950	2950	2950	0
371	20250227	125000	105683935	2950	2950	2950	2950	0
372	20250227	124900	105683935	2950	2950	2970	2945	173
373	20250227	124800	105173735	2980	2935	2980	2935	3681
374	20250227	124700	94314190	2940	2940	2940	2940	2
375	20250227	124600	94308310	2940	2940	2940	2940	0
376	20250227	124500	94308310	2940	2940	2940	2940	6
377	20250227	124400	94290670	2945	2945	2945	2945	0
378	20250227	124300	94290670	2945	2945	2945	2945	0
379	20250227	124200	94290670	2945	2945	2945	2945	0
380	20250227	124100	94290670	2945	2945	2945	2945	0
381	20250227	124000	94290670	2945	2945	2945	2945	1
382	20250227	123900	94287725	2935	2935	2935	2935	2
383	20250227	123800	94281855	2945	2945	2945	2945	0
384	20250227	123700	94281855	2945	2940	2945	2940	2402
385	20250227	123600	87219970	2945	2935	2945	2935	501
386	20250227	123500	85749525	2945	2935	2945	2935	37
387	20250227	123400	85640920	2950	2950	2950	2950	0
388	20250227	123300	85640920	2950	2945	2950	2945	3
389	20250227	123200	85632080	2940	2940	2940	2940	3
390	20250227	123100	85623260	2950	2950	2950	2950	1
391	20250227	123000	85620310	2940	2940	2940	2940	0
392	20250227	122900	85620310	2940	2940	2940	2940	1340
393	20250227	122800	81680710	2950	2950	2950	2950	0
394	20250227	122700	81680710	2950	2950	2950	2950	0
395	20250227	122600	81680710	2950	2950	2950	2950	0
396	20250227	122500	81680710	2950	2945	2950	2945	38
397	20250227	122400	81568795	2945	2945	2945	2945	0
398	20250227	122300	81568795	2945	2945	2945	2945	0
399	20250227	122200	81568795	2945	2945	2945	2945	0
400	20250227	122100	81568795	2945	2945	2945	2945	0
401	20250227	122000	81568795	2945	2945	2945	2945	0
402	20250227	121900	81568795	2945	2945	2945	2945	1
403	20250227	121800	81565850	2945	2940	2945	2940	101
404	20250227	121700	81268905	2950	2945	2950	2945	2000
405	20250227	121600	75373355	2935	2935	2935	2935	1
406	20250227	121500	75370420	2945	2945	2945	2945	0
407	20250227	121400	75370420	2945	2945	2945	2945	0
408	20250227	121300	75370420	2945	2945	2945	2945	0
409	20250227	121200	75370420	2945	2945	2945	2945	0
410	20250227	121100	75370420	2945	2945	2945	2945	0
411	20250227	121000	75370420	2945	2945	2945	2945	0
412	20250227	120900	75370420	2945	2945	2945	2945	0
413	20250227	120800	75370420	2945	2945	2945	2945	0
414	20250227	120700	75370420	2945	2945	2945	2945	1
415	20250227	120600	75367475	2940	2940	2940	2940	0
416	20250227	120500	75367475	2940	2945	2945	2940	1586
417	20250227	120400	70704605	2950	2950	2950	2950	0
418	20250227	120300	70704605	2950	2950	2950	2950	0
419	20250227	120200	70704605	2950	2950	2950	2950	0
420	20250227	120100	70704605	2950	2950	2950	2950	0
421	20250227	120000	70704605	2950	2945	2950	2940	109
422	20250227	115900	70383875	2950	2945	2950	2945	101
423	20250227	115800	70086425	2950	2950	2950	2950	0
424	20250227	115700	70086425	2950	2950	2950	2950	0
425	20250227	115600	70086425	2950	2950	2950	2950	0
426	20250227	115500	70086425	2950	2950	2950	2950	0
427	20250227	115400	70086425	2950	2950	2950	2950	0
428	20250227	115300	70086425	2950	2950	2950	2950	0
429	20250227	115200	70086425	2950	2950	2950	2950	0
430	20250227	115100	70086425	2950	2950	2950	2950	0
431	20250227	115000	70086425	2950	2950	2950	2950	0
432	20250227	114900	70086425	2950	2950	2950	2950	0
433	20250227	114800	70086425	2950	2950	2950	2950	0
434	20250227	114700	70086425	2950	2950	2950	2950	0
435	20250227	114600	70086425	2950	2950	2950	2950	0
436	20250227	114500	70086425	2950	2950	2950	2950	20
437	20250227	114400	70027425	2955	2955	2955	2955	100
438	20250227	114300	69731925	2955	2955	2955	2955	0
439	20250227	114200	69731925	2955	2955	2955	2955	0
440	20250227	114100	69731925	2955	2955	2955	2955	0
441	20250227	114000	69731925	2955	2955	2955	2955	0
442	20250227	113900	69731925	2955	2955	2955	2955	0
443	20250227	113800	69731925	2955	2955	2955	2955	0
444	20250227	113700	69731925	2955	2955	2955	2955	1
445	20250227	113600	69728970	2950	2950	2950	2950	4
446	20250227	113500	69717170	2955	2955	2955	2955	0
447	20250227	113400	69717170	2955	2955	2955	2955	0
448	20250227	113300	69717170	2955	2955	2955	2955	2
449	20250227	113200	69711260	2965	2965	2965	2965	0
450	20250227	113100	69711260	2965	2965	2965	2965	0
451	20250227	113000	69711260	2965	2965	2965	2965	0
452	20250227	112900	69711260	2965	2965	2965	2965	0
453	20250227	112800	69711260	2965	2965	2965	2965	0
454	20250227	112700	69711260	2965	2965	2965	2965	0
455	20250227	112600	69711260	2965	2965	2965	2965	0
456	20250227	112500	69711260	2965	2965	2965	2965	0
457	20250227	112400	69711260	2965	2965	2965	2965	0
458	20250227	112300	69711260	2965	2965	2965	2965	0
459	20250227	112200	69711260	2965	2965	2965	2965	0
460	20250227	112100	69711260	2965	2965	2965	2965	0
461	20250227	112000	69711260	2965	2965	2965	2965	0
462	20250227	111900	69711260	2965	2965	2965	2965	0
463	20250227	111800	69711260	2965	2965	2965	2965	0
464	20250227	111700	69711260	2965	2965	2965	2965	0
465	20250227	111600	69711260	2965	2960	2965	2960	5
466	20250227	111500	69696450	2960	2955	2960	2955	100
467	20250227	111400	69400550	2960	2960	2960	2960	0
468	20250227	111300	69400550	2960	2960	2960	2960	0
469	20250227	111200	69400550	2960	2960	2960	2960	0
470	20250227	111100	69400550	2960	2960	2960	2960	0
471	20250227	111000	69400550	2960	2960	2960	2960	0
472	20250227	110900	69400550	2960	2960	2960	2960	10
473	20250227	110800	69370950	2960	2960	2960	2960	0
474	20250227	110700	69370950	2960	2950	2960	2950	306
475	20250227	110600	68468080	2955	2955	2955	2955	0
476	20250227	110500	68468080	2955	2955	2955	2955	0
477	20250227	110400	68468080	2955	2955	2955	2955	0
478	20250227	110300	68468080	2955	2955	2955	2955	0
479	20250227	110200	68468080	2955	2955	2955	2955	1
480	20250227	110100	68465125	2945	2950	2950	2945	827
481	20250227	110000	66027610	2955	2955	2955	2955	0
482	20250227	105900	66027610	2955	2955	2955	2955	1
483	20250227	105800	66024655	2960	2960	2960	2960	0
484	20250227	105700	66024655	2960	2960	2960	2960	0
485	20250227	105600	66024655	2960	2960	2960	2960	0
486	20250227	105500	66024655	2960	2960	2960	2960	1
487	20250227	105400	66021695	2960	2960	2960	2960	0
488	20250227	105300	66021695	2960	2960	2960	2960	0
489	20250227	105200	66021695	2960	2960	2960	2960	0
490	20250227	105100	66021695	2960	2960	2960	2960	0
491	20250227	105000	66021695	2960	2960	2960	2960	0
492	20250227	104900	66021695	2960	2960	2960	2960	1
493	20250227	104800	66018735	2950	2950	2950	2950	33
494	20250227	104700	65921385	2960	2960	2960	2960	0
495	20250227	104600	65921385	2960	2960	2960	2960	0
496	20250227	104500	65921385	2960	2955	2965	2955	444
497	20250227	104400	64609240	2960	2960	2960	2960	0
498	20250227	104300	64609240	2960	2960	2960	2960	1
499	20250227	104200	64606280	2955	2955	2955	2955	74
500	20250227	104100	64387610	2960	2960	2960	2960	1
501	20250227	104000	64384650	2950	2955	2955	2950	222
502	20250227	103900	63728750	2965	2955	2965	2955	7
503	20250227	103800	63708050	2960	2960	2960	2960	1
504	20250227	103700	63705090	2965	2965	2965	2965	0
505	20250227	103600	63705090	2965	2965	2965	2965	0
506	20250227	103500	63705090	2965	2965	2965	2965	0
507	20250227	103400	63705090	2965	2965	2965	2965	0
508	20250227	103300	63705090	2965	2965	2965	2965	0
509	20250227	103200	63705090	2965	2965	2965	2965	0
510	20250227	103100	63705090	2965	2965	2965	2965	0
511	20250227	103000	63705090	2965	2965	2965	2965	0
512	20250227	102900	63705090	2965	2965	2965	2965	0
513	20250227	102800	63705090	2965	2965	2965	2965	0
514	20250227	102700	63705090	2965	2965	2965	2965	0
515	20250227	102600	63705090	2965	2965	2965	2965	0
516	20250227	102500	63705090	2965	2960	2965	2960	22
517	20250227	102400	63639960	2960	2960	2960	2960	265
518	20250227	102300	62855560	2970	2970	2970	2970	0
519	20250227	102200	62855560	2970	2960	2970	2960	105
520	20250227	102100	62544595	2960	2955	2960	2955	101
521	20250227	102000	62246135	2960	2960	2960	2960	0
522	20250227	101900	62246135	2960	2960	2960	2960	0
523	20250227	101800	62246135	2960	2960	2960	2960	0
524	20250227	101700	62246135	2960	2960	2960	2960	0
525	20250227	101600	62246135	2960	2960	2960	2960	50
526	20250227	101500	62098135	2965	2965	2965	2965	0
527	20250227	101400	62098135	2965	2965	2965	2965	10
528	20250227	101300	62068485	2965	2965	2965	2965	0
529	20250227	101200	62068485	2965	2965	2965	2965	1
530	20250227	101100	62065520	2960	2960	2960	2960	369
531	20250227	101000	60973280	2960	2960	2960	2960	0
532	20250227	100900	60973280	2960	2960	2960	2960	750
533	20250227	100800	58753280	2965	2965	2965	2965	2
534	20250227	100700	58747350	2960	2960	2960	2960	0
535	20250227	100600	58747350	2960	2970	2980	2960	1705
536	20250227	100500	53700465	2970	2965	2970	2965	595
537	20250227	100400	51934950	2960	2960	2960	2960	0
538	20250227	100300	51934950	2960	2960	2960	2960	67
539	20250227	100200	51736630	2965	2965	2965	2965	0
540	20250227	100100	51736630	2965	2965	2965	2965	1
541	20250227	100000	51733665	2960	2960	2960	2960	0
542	20250227	095900	51733665	2960	2960	2960	2960	0
543	20250227	095800	51733665	2960	2960	2960	2960	0
544	20250227	095700	51733665	2960	2960	2960	2960	450
545	20250227	095600	50401665	2965	2965	2965	2965	80
546	20250227	095500	50164465	2960	2960	2960	2960	0
547	20250227	095400	50164465	2960	2970	2970	2960	2615
548	20250227	095300	42423015	2975	2975	2975	2975	2
549	20250227	095200	42417065	2970	2970	2970	2970	0
550	20250227	095100	42417065	2970	2970	2970	2970	0
551	20250227	095000	42417065	2970	2960	2970	2960	3935
552	20250227	094900	30733380	2955	2955	2955	2955	0
553	20250227	094800	30733380	2955	2955	2955	2955	18
554	20250227	094700	30680190	2955	2955	2955	2955	687
555	20250227	094600	28650105	2955	2955	2955	2955	14
556	20250227	094500	28608735	2955	2955	2955	2955	0
557	20250227	094400	28608735	2955	2955	2955	2955	0
558	20250227	094300	28608735	2955	2960	2960	2955	498
559	20250227	094200	27137135	2960	2960	2960	2960	0
560	20250227	094100	27137135	2960	2960	2960	2960	0
561	20250227	094000	27137135	2960	2960	2960	2960	0
562	20250227	093900	27137135	2960	2960	2960	2960	0
563	20250227	093800	27137135	2960	2960	2960	2960	56
564	20250227	093700	26971375	2965	2965	2965	2965	50
565	20250227	093600	26823125	2970	2970	2970	2970	12
566	20250227	093500	26787485	2965	2965	2965	2965	30
567	20250227	093400	26698535	2955	2960	2975	2955	510
568	20250227	093300	25189575	2970	2970	2970	2970	1
569	20250227	093200	25186605	2965	2965	2965	2965	1
570	20250227	093100	25183640	2960	2960	2960	2960	100
571	20250227	093000	24887640	2960	2960	2960	2960	49
572	20250227	092900	24742600	2955	2955	2955	2955	134
573	20250227	092800	24346630	2960	2960	2960	2960	0
574	20250227	092700	24346630	2960	2960	2960	2960	0
575	20250227	092600	24346630	2960	2960	2960	2960	78
576	20250227	092500	24115750	2955	2955	2955	2955	0
577	20250227	092400	24115750	2955	2955	2955	2955	2
578	20250227	092300	24109840	2950	2950	2950	2950	99
579	20250227	092200	23817790	2960	2960	2960	2960	100
580	20250227	092100	23521790	2960	2960	2960	2960	1
581	20250227	092000	23518830	2955	2955	2955	2955	2000
582	20250227	091900	17608830	2955	2955	2970	2955	713
583	20250227	091800	15494600	2970	2970	2970	2970	0
584	20250227	091700	15494600	2970	2970	2970	2970	1
585	20250227	091600	15491630	2950	2960	2960	2950	1346
586	20250227	091500	11514820	2965	2975	2975	2965	113
587	20250227	091400	11179675	2975	2975	2975	2975	0
588	20250227	091300	11179675	2975	2975	2975	2975	701
589	20250227	091200	9094200	2975	2975	2975	2975	0
590	20250227	091100	9094200	2975	2975	2975	2975	0
591	20250227	091000	9094200	2975	2975	2975	2975	1
592	20250227	090900	9091225	2960	2965	2965	2960	500
593	20250227	090800	7609570	2980	2980	2980	2980	0
594	20250227	090700	7609570	2980	2975	2980	2975	232
595	20250227	090600	6919365	2975	2975	2975	2970	122
596	20250227	090500	6556420	2965	2965	2965	2965	92
597	20250227	090400	6283640	2965	2950	2965	2950	2011
598	20250227	090300	351165	2950	2950	2950	2950	100
599	20250227	090200	56165	2975	2945	2975	2945	2
600	20250227	090100	50245	2975	2945	2975	2945	2
601	20250227	090000	44325	2970	2945	2970	2945	15