KissMeData/048870/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193300	452830190	2810	2810	2810	2810	7393
3	20250227	193200	452830190	2810	2810	2810	2810	0
4	20250227	193100	452830190	2810	2810	2810	2810	0
5	20250227	193000	452830190	2810	2810	2810	2810	0
6	20250227	192900	452830190	2810	2810	2810	2810	0
7	20250227	192800	452830190	2810	2810	2810	2810	0
8	20250227	192700	452830190	2810	2810	2810	2810	0
9	20250227	192600	452830190	2810	2810	2810	2810	0
10	20250227	192500	452830190	2810	2810	2810	2810	0
11	20250227	192400	452830190	2810	2810	2810	2810	0
12	20250227	192300	452830190	2810	2810	2810	2810	0
13	20250227	192200	452830190	2810	2810	2810	2810	0
14	20250227	192100	452830190	2810	2810	2810	2810	0
15	20250227	192000	452830190	2810	2810	2810	2810	0
16	20250227	191900	452830190	2810	2810	2810	2810	0
17	20250227	191800	452830190	2810	2810	2810	2810	0
18	20250227	191700	452830190	2810	2810	2810	2810	0
19	20250227	191600	452830190	2810	2810	2810	2810	0
20	20250227	191500	452830190	2810	2810	2810	2810	0
21	20250227	191400	452830190	2810	2810	2810	2810	0
22	20250227	191300	452830190	2810	2810	2810	2810	0
23	20250227	191200	452830190	2810	2810	2810	2810	0
24	20250227	191100	452830190	2810	2810	2810	2810	0
25	20250227	191000	452830190	2810	2810	2810	2810	0
26	20250227	190900	452830190	2810	2810	2810	2810	0
27	20250227	190800	452830190	2810	2810	2810	2810	0
28	20250227	190700	452830190	2810	2810	2810	2810	0
29	20250227	190600	452830190	2810	2810	2810	2810	0
30	20250227	190500	452830190	2810	2810	2810	2810	0
31	20250227	190400	452830190	2810	2810	2810	2810	0
32	20250227	190300	452830190	2810	2810	2810	2810	7393
33	20250227	190200	452830190	2810	2810	2810	2810	0
34	20250227	190100	452830190	2810	2810	2810	2810	0
35	20250227	190000	452830190	2810	2810	2810	2810	0
36	20250227	185900	452830190	2810	2810	2810	2810	0
37	20250227	185800	452830190	2810	2810	2810	2810	0
38	20250227	185700	452830190	2810	2810	2810	2810	0
39	20250227	185600	452830190	2810	2810	2810	2810	0
40	20250227	185500	452830190	2810	2810	2810	2810	0
41	20250227	185400	452830190	2810	2810	2810	2810	0
42	20250227	185300	452830190	2810	2810	2810	2810	0
43	20250227	185200	452830190	2810	2810	2810	2810	0
44	20250227	185100	452830190	2810	2810	2810	2810	0
45	20250227	185000	452830190	2810	2810	2810	2810	0
46	20250227	184900	452830190	2810	2810	2810	2810	0
47	20250227	184800	452830190	2810	2810	2810	2810	0
48	20250227	184700	452830190	2810	2810	2810	2810	0
49	20250227	184600	452830190	2810	2810	2810	2810	0
50	20250227	184500	452830190	2810	2810	2810	2810	0
51	20250227	184400	452830190	2810	2810	2810	2810	0
52	20250227	184300	452830190	2810	2810	2810	2810	0
53	20250227	184200	452830190	2810	2810	2810	2810	0
54	20250227	184100	452830190	2810	2810	2810	2810	0
55	20250227	184000	452830190	2810	2810	2810	2810	0
56	20250227	183900	452830190	2810	2810	2810	2810	0
57	20250227	183800	452830190	2810	2810	2810	2810	0
58	20250227	183700	452830190	2810	2810	2810	2810	0
59	20250227	183600	452830190	2810	2810	2810	2810	0
60	20250227	183500	452830190	2810	2810	2810	2810	0
61	20250227	183400	452830190	2810	2810	2810	2810	0
62	20250227	183300	452830190	2810	2810	2810	2810	7393
63	20250227	183200	452830190	2810	2810	2810	2810	0
64	20250227	183100	452830190	2810	2810	2810	2810	0
65	20250227	183000	452830190	2810	2810	2810	2810	0
66	20250227	182900	452830190	2810	2810	2810	2810	0
67	20250227	182800	452830190	2810	2810	2810	2810	0
68	20250227	182700	452830190	2810	2810	2810	2810	0
69	20250227	182600	452830190	2810	2810	2810	2810	0
70	20250227	182500	452830190	2810	2810	2810	2810	0
71	20250227	182400	452830190	2810	2810	2810	2810	0
72	20250227	182300	452830190	2810	2810	2810	2810	0
73	20250227	182200	452830190	2810	2810	2810	2810	0
74	20250227	182100	452830190	2810	2810	2810	2810	0
75	20250227	182000	452830190	2810	2810	2810	2810	0
76	20250227	181900	452830190	2810	2810	2810	2810	0
77	20250227	181800	452830190	2810	2810	2810	2810	0
78	20250227	181700	452830190	2810	2810	2810	2810	0
79	20250227	181600	452830190	2810	2810	2810	2810	0
80	20250227	181500	452830190	2810	2810	2810	2810	0
81	20250227	181400	452830190	2810	2810	2810	2810	0
82	20250227	181300	452830190	2810	2810	2810	2810	0
83	20250227	181200	452830190	2810	2810	2810	2810	0
84	20250227	181100	452830190	2810	2810	2810	2810	0
85	20250227	181000	452830190	2810	2810	2810	2810	0
86	20250227	180900	452830190	2810	2810	2810	2810	0
87	20250227	180800	452830190	2810	2810	2810	2810	0
88	20250227	180700	452830190	2810	2810	2810	2810	0
89	20250227	180600	452830190	2810	2810	2810	2810	0
90	20250227	180500	452830190	2810	2810	2810	2810	0
91	20250227	180400	452830190	2810	2810	2810	2810	0
92	20250227	180300	452830190	2810	2810	2810	2810	7393
93	20250227	180200	452830190	2810	2810	2810	2810	0
94	20250227	180100	452830190	2810	2810	2810	2810	0
95	20250227	180000	452830190	2810	2810	2810	2810	0
96	20250227	175900	452830190	2810	2810	2810	2810	0
97	20250227	175800	452830190	2810	2810	2810	2810	0
98	20250227	175700	452830190	2810	2810	2810	2810	0
99	20250227	175600	452830190	2810	2810	2810	2810	0
100	20250227	175500	452830190	2810	2810	2810	2810	0
101	20250227	175400	452830190	2810	2810	2810	2810	0
102	20250227	175300	452830190	2810	2810	2810	2810	0
103	20250227	175200	452830190	2810	2810	2810	2810	0
104	20250227	175100	452830190	2810	2810	2810	2810	0
105	20250227	175000	452830190	2810	2810	2810	2810	0
106	20250227	174900	452830190	2810	2810	2810	2810	0
107	20250227	174800	452830190	2810	2810	2810	2810	0
108	20250227	174700	452830190	2810	2810	2810	2810	0
109	20250227	174600	452830190	2810	2810	2810	2810	0
110	20250227	174500	452830190	2810	2810	2810	2810	0
111	20250227	174400	452830190	2810	2810	2810	2810	0
112	20250227	174300	452830190	2810	2810	2810	2810	0
113	20250227	174200	452830190	2810	2810	2810	2810	0
114	20250227	174100	452830190	2810	2810	2810	2810	0
115	20250227	174000	452830190	2810	2810	2810	2810	0
116	20250227	173900	452830190	2810	2810	2810	2810	0
117	20250227	173800	452830190	2810	2810	2810	2810	0
118	20250227	173700	452830190	2810	2810	2810	2810	0
119	20250227	173600	452830190	2810	2810	2810	2810	0
120	20250227	173500	452830190	2810	2810	2810	2810	0
121	20250227	173400	452830190	2810	2810	2810	2810	0
122	20250227	173300	452830190	2810	2810	2810	2810	7393
123	20250227	173200	452830190	2810	2810	2810	2810	0
124	20250227	173100	452830190	2810	2810	2810	2810	0
125	20250227	173000	452830190	2810	2810	2810	2810	0
126	20250227	172900	452830190	2810	2810	2810	2810	0
127	20250227	172800	452830190	2810	2810	2810	2810	0
128	20250227	172700	452830190	2810	2810	2810	2810	0
129	20250227	172600	452830190	2810	2810	2810	2810	0
130	20250227	172500	452830190	2810	2810	2810	2810	0
131	20250227	172400	452830190	2810	2810	2810	2810	0
132	20250227	172300	452830190	2810	2810	2810	2810	0
133	20250227	172200	452830190	2810	2810	2810	2810	0
134	20250227	172100	452830190	2810	2810	2810	2810	0
135	20250227	172000	452830190	2810	2810	2810	2810	0
136	20250227	171900	452830190	2810	2810	2810	2810	0
137	20250227	171800	452830190	2810	2810	2810	2810	0
138	20250227	171700	452830190	2810	2810	2810	2810	0
139	20250227	171600	452830190	2810	2810	2810	2810	0
140	20250227	171500	452830190	2810	2810	2810	2810	0
141	20250227	171400	452830190	2810	2810	2810	2810	0
142	20250227	171300	452830190	2810	2810	2810	2810	0
143	20250227	171200	452830190	2810	2810	2810	2810	0
144	20250227	171100	452830190	2810	2810	2810	2810	0
145	20250227	171000	452830190	2810	2810	2810	2810	0
146	20250227	170900	452830190	2810	2810	2810	2810	0
147	20250227	170800	452830190	2810	2810	2810	2810	0
148	20250227	170700	452830190	2810	2810	2810	2810	0
149	20250227	170600	452830190	2810	2810	2810	2810	0
150	20250227	170500	452830190	2810	2810	2810	2810	0
151	20250227	170400	452830190	2810	2810	2810	2810	0
152	20250227	170300	452830190	2810	2810	2810	2810	7393
153	20250227	170200	452830190	2810	2810	2810	2810	0
154	20250227	170100	452830190	2810	2810	2810	2810	0
155	20250227	170000	452830190	2810	2810	2810	2810	0
156	20250227	165900	452830190	2810	2810	2810	2810	0
157	20250227	165800	452830190	2810	2810	2810	2810	0
158	20250227	165700	452830190	2810	2810	2810	2810	0
159	20250227	165600	452830190	2810	2810	2810	2810	0
160	20250227	165500	452830190	2810	2810	2810	2810	0
161	20250227	165400	452830190	2810	2810	2810	2810	0
162	20250227	165300	452830190	2810	2810	2810	2810	0
163	20250227	165200	452830190	2810	2810	2810	2810	0
164	20250227	165100	452830190	2810	2810	2810	2810	0
165	20250227	165000	452830190	2810	2810	2810	2810	0
166	20250227	164900	452830190	2810	2810	2810	2810	0
167	20250227	164800	452830190	2810	2810	2810	2810	0
168	20250227	164700	452830190	2810	2810	2810	2810	0
169	20250227	164600	452830190	2810	2810	2810	2810	0
170	20250227	164500	452830190	2810	2810	2810	2810	0
171	20250227	164400	452830190	2810	2810	2810	2810	0
172	20250227	164300	452830190	2810	2810	2810	2810	0
173	20250227	164200	452830190	2810	2810	2810	2810	0
174	20250227	164100	452830190	2810	2810	2810	2810	0
175	20250227	164000	452830190	2810	2810	2810	2810	0
176	20250227	163900	452830190	2810	2810	2810	2810	0
177	20250227	163800	452830190	2810	2810	2810	2810	0
178	20250227	163700	452830190	2810	2810	2810	2810	0
179	20250227	163600	452830190	2810	2810	2810	2810	0
180	20250227	163500	452830190	2810	2810	2810	2810	0
181	20250227	163400	452830190	2810	2810	2810	2810	0
182	20250227	163300	452830190	2810	2810	2810	2810	7393
183	20250227	163200	452830190	2810	2810	2810	2810	0
184	20250227	163100	452830190	2810	2810	2810	2810	0
185	20250227	163000	452830190	2810	2810	2810	2810	0
186	20250227	162900	452830190	2810	2810	2810	2810	0
187	20250227	162800	452830190	2810	2810	2810	2810	0
188	20250227	162700	452830190	2810	2810	2810	2810	0
189	20250227	162600	452830190	2810	2810	2810	2810	0
190	20250227	162500	452830190	2810	2810	2810	2810	0
191	20250227	162400	452830190	2810	2810	2810	2810	0
192	20250227	162300	452830190	2810	2810	2810	2810	0
193	20250227	162200	452830190	2810	2810	2810	2810	0
194	20250227	162100	452830190	2810	2810	2810	2810	0
195	20250227	162000	452830190	2810	2810	2810	2810	0
196	20250227	161900	452830190	2810	2810	2810	2810	0
197	20250227	161800	452830190	2810	2810	2810	2810	0
198	20250227	161700	452830190	2810	2810	2810	2810	0
199	20250227	161600	452830190	2810	2810	2810	2810	0
200	20250227	161500	452830190	2810	2810	2810	2810	0
201	20250227	161400	452830190	2810	2810	2810	2810	0
202	20250227	161300	452830190	2810	2810	2810	2810	0
203	20250227	161200	452830190	2810	2810	2810	2810	0
204	20250227	161100	452830190	2810	2810	2810	2810	0
205	20250227	161000	452830190	2810	2810	2810	2810	0
206	20250227	160900	452830190	2810	2810	2810	2810	0
207	20250227	160800	452830190	2810	2810	2810	2810	0
208	20250227	160700	452830190	2810	2810	2810	2810	0
209	20250227	160600	452830190	2810	2810	2810	2810	0
210	20250227	160500	452830190	2810	2810	2810	2810	0
211	20250227	160400	452830190	2810	2810	2810	2810	0
212	20250227	160300	452830190	2810	2810	2810	2810	7393
213	20250227	160200	452830190	2810	2810	2810	2810	0
214	20250227	160100	452830190	2810	2810	2810	2810	0
215	20250227	160000	452830190	2810	2810	2810	2810	0
216	20250227	155900	452830190	2810	2810	2810	2810	0
217	20250227	155800	452830190	2810	2810	2810	2810	0
218	20250227	155700	452830190	2810	2810	2810	2810	0
219	20250227	155600	452830190	2810	2810	2810	2810	0
220	20250227	155500	452830190	2810	2810	2810	2810	0
221	20250227	155400	452830190	2810	2810	2810	2810	0
222	20250227	155300	452830190	2810	2810	2810	2810	0
223	20250227	155200	452830190	2810	2810	2810	2810	0
224	20250227	155100	452830190	2810	2810	2810	2810	0
225	20250227	155000	452830190	2810	2810	2810	2810	0
226	20250227	154900	452830190	2810	2810	2810	2810	0
227	20250227	154800	452830190	2810	2810	2810	2810	0
228	20250227	154700	452830190	2810	2810	2810	2810	0
229	20250227	154600	452830190	2810	2810	2810	2810	0
230	20250227	154500	452830190	2810	2810	2810	2810	0
231	20250227	154400	452830190	2810	2810	2810	2810	0
232	20250227	154300	452830190	2810	2810	2810	2810	0
233	20250227	154200	452830190	2810	2810	2810	2810	0
234	20250227	154100	452830190	2810	2810	2810	2810	0
235	20250227	154000	452830190	2810	2810	2810	2810	0
236	20250227	153900	452830190	2810	2810	2810	2810	0
237	20250227	153800	452830190	2810	2810	2810	2810	0
238	20250227	153700	452830190	2810	2810	2810	2810	0
239	20250227	153600	452830190	2810	2810	2810	2810	0
240	20250227	153500	452830190	2810	2810	2810	2810	0
241	20250227	153400	452830190	2810	2810	2810	2810	0
242	20250227	153300	452830190	2810	2810	2810	2810	7393
243	20250227	153200	452830190	2810	2810	2810	2810	0
244	20250227	153100	452830190	2810	2810	2810	2810	0
245	20250227	153000	452830190	2810	2810	2810	2810	7393
246	20250227	152900	432055860	2820	2820	2820	2820	0
247	20250227	152800	432055860	2820	2820	2820	2820	0
248	20250227	152700	432055860	2820	2820	2820	2820	0
249	20250227	152600	432055860	2820	2820	2820	2820	0
250	20250227	152500	432055860	2820	2820	2820	2820	0
251	20250227	152400	432055860	2820	2820	2820	2820	0
252	20250227	152300	432055860	2820	2820	2820	2820	0
253	20250227	152200	432055860	2820	2820	2820	2820	0
254	20250227	152100	432055860	2820	2820	2820	2820	0
255	20250227	152000	432055860	2820	2820	2820	2820	0
256	20250227	151900	432055860	2820	2800	2820	2795	464
257	20250227	151800	430754800	2820	2820	2820	2800	173
258	20250227	151700	430267100	2800	2820	2830	2795	5378
259	20250227	151600	415187800	2820	2820	2820	2820	376
260	20250227	151500	414127480	2830	2820	2830	2820	509
261	20250227	151400	412692040	2830	2830	2830	2830	0
262	20250227	151300	412692040	2830	2830	2830	2830	0
263	20250227	151200	412692040	2830	2830	2830	2830	0
264	20250227	151100	412692040	2830	2825	2830	2825	27
265	20250227	151000	412615760	2820	2820	2820	2820	26
266	20250227	150900	412542440	2820	2830	2830	2820	106
267	20250227	150800	412243480	2830	2830	2830	2830	0
268	20250227	150700	412243480	2830	2830	2830	2830	0
269	20250227	150600	412243480	2830	2830	2830	2830	0
270	20250227	150500	412243480	2830	2830	2830	2830	0
271	20250227	150400	412243480	2830	2830	2830	2830	0
272	20250227	150300	412243480	2830	2830	2830	2830	5
273	20250227	150200	412229330	2825	2825	2825	2825	0
274	20250227	150100	412229330	2825	2825	2825	2825	600
275	20250227	150000	410534330	2825	2825	2830	2825	677
276	20250227	145900	408619590	2825	2825	2825	2825	67
277	20250227	145800	408430315	2835	2835	2835	2835	206
278	20250227	145700	407846305	2830	2810	2830	2810	12119
279	20250227	145600	373703265	2810	2810	2810	2810	834
280	20250227	145500	371359725	2815	2800	2815	2800	475
281	20250227	145400	370029650	2810	2810	2815	2810	196
282	20250227	145300	369478140	2810	2800	2810	2800	146
283	20250227	145200	369069290	2810	2810	2810	2810	8
284	20250227	145100	369046810	2810	2810	2810	2810	600
285	20250227	145000	367360810	2815	2815	2815	2815	1
286	20250227	144900	367357995	2800	2805	2805	2800	81
287	20250227	144800	367131025	2815	2815	2815	2815	0
288	20250227	144700	367131025	2815	2800	2815	2800	2005
289	20250227	144600	361516950	2800	2815	2815	2800	705
290	20250227	144500	359542875	2800	2800	2800	2800	67
291	20250227	144400	359355275	2815	2800	2815	2800	5
292	20250227	144300	359341215	2815	2815	2815	2815	0
293	20250227	144200	359341215	2815	2815	2815	2815	0
294	20250227	144100	359341215	2815	2815	2815	2815	5
295	20250227	144000	359327140	2800	2800	2800	2800	500
296	20250227	143900	357927140	2800	2800	2800	2800	300
297	20250227	143800	357087140	2795	2795	2795	2795	87
298	20250227	143700	356843975	2815	2800	2815	2800	36
299	20250227	143600	356743100	2815	2800	2815	2800	9
300	20250227	143500	356717825	2800	2800	2800	2800	5
301	20250227	143400	356703825	2800	2800	2800	2800	0
302	20250227	143300	356703825	2800	2815	2815	2800	265
303	20250227	143200	355959395	2805	2805	2805	2805	50
304	20250227	143100	355819145	2805	2805	2805	2805	2000
305	20250227	143000	350209145	2815	2815	2815	2815	0
306	20250227	142900	350209145	2815	2815	2815	2815	0
307	20250227	142800	350209145	2815	2810	2815	2810	804
308	20250227	142700	347949880	2810	2810	2810	2810	5
309	20250227	142600	347935830	2805	2810	2810	2800	1463
310	20250227	142500	343826620	2805	2805	2805	2790	12503
311	20250227	142400	308853355	2825	2825	2825	2825	1
312	20250227	142300	308850530	2800	2825	2835	2800	18001
313	20250227	142200	258223775	2840	2840	2840	2840	0
314	20250227	142100	258223775	2840	2840	2840	2840	0
315	20250227	142000	258223775	2840	2840	2840	2840	0
316	20250227	141900	258223775	2840	2840	2840	2840	0
317	20250227	141800	258223775	2840	2840	2840	2840	0
318	20250227	141700	258223775	2840	2840	2840	2825	122
319	20250227	141600	257879095	2830	2830	2830	2830	0
320	20250227	141500	257879095	2830	2830	2830	2830	17
321	20250227	141400	257830985	2840	2840	2840	2840	0
322	20250227	141300	257830985	2840	2835	2840	2835	41
323	20250227	141200	257714745	2825	2830	2830	2825	2000
324	20250227	141100	252064705	2835	2835	2835	2835	0
325	20250227	141000	252064705	2835	2835	2835	2835	0
326	20250227	140900	252064705	2835	2835	2835	2835	0
327	20250227	140800	252064705	2835	2835	2835	2835	700
328	20250227	140700	250080205	2835	2835	2835	2835	4
329	20250227	140600	250068865	2835	2835	2835	2835	0
330	20250227	140500	250068865	2835	2835	2835	2835	0
331	20250227	140400	250068865	2835	2835	2835	2835	0
332	20250227	140300	250068865	2835	2835	2835	2835	5
333	20250227	140200	250054690	2830	2830	2830	2830	0
334	20250227	140100	250054690	2830	2830	2830	2830	2122
335	20250227	140000	244049430	2835	2835	2835	2835	5
336	20250227	135900	244035255	2830	2830	2830	2830	0
337	20250227	135800	244035255	2830	2830	2830	2830	1201
338	20250227	135700	240636425	2830	2830	2830	2830	1000
339	20250227	135600	237806425	2840	2840	2840	2840	0
340	20250227	135500	237806425	2840	2840	2840	2840	0
341	20250227	135400	237806425	2840	2840	2840	2840	0
342	20250227	135300	237806425	2840	2840	2840	2840	0
343	20250227	135200	237806425	2840	2840	2840	2840	0
344	20250227	135100	237806425	2840	2840	2840	2840	0
345	20250227	135000	237806425	2840	2840	2840	2840	0
346	20250227	134900	237806425	2840	2840	2840	2840	0
347	20250227	134800	237806425	2840	2840	2840	2840	5
348	20250227	134700	237792225	2830	2830	2830	2830	0
349	20250227	134600	237792225	2830	2830	2830	2830	800
350	20250227	134500	235528225	2830	2830	2830	2830	113
351	20250227	134400	235208435	2835	2835	2835	2835	5608
352	20250227	134300	219309755	2850	2850	2850	2850	0
353	20250227	134200	219309755	2850	2850	2850	2850	0
354	20250227	134100	219309755	2850	2850	2850	2850	0
355	20250227	134000	219309755	2850	2850	2850	2850	0
356	20250227	133900	219309755	2850	2850	2850	2850	5
357	20250227	133800	219295505	2850	2850	2850	2850	1
358	20250227	133700	219292655	2850	2840	2850	2840	727
359	20250227	133600	217227965	2835	2835	2835	2835	92
360	20250227	133500	216967145	2840	2840	2840	2840	59
361	20250227	133400	216799585	2840	2840	2840	2840	0
362	20250227	133300	216799585	2840	2840	2840	2840	5
363	20250227	133200	216785385	2830	2830	2830	2830	2450
364	20250227	133100	209851885	2830	2830	2830	2830	0
365	20250227	133000	209851885	2830	2830	2830	2830	0
366	20250227	132900	209851885	2830	2830	2830	2830	0
367	20250227	132800	209851885	2830	2830	2830	2830	600
368	20250227	132700	208153885	2850	2850	2850	2850	0
369	20250227	132600	208153885	2850	2850	2850	2850	3200
370	20250227	132500	199033885	2850	2850	2850	2850	0
371	20250227	132400	199033885	2850	2850	2850	2850	0
372	20250227	132300	199033885	2850	2850	2850	2850	0
373	20250227	132200	199033885	2850	2850	2850	2850	0
374	20250227	132100	199033885	2850	2850	2850	2850	0
375	20250227	132000	199033885	2850	2850	2850	2850	0
376	20250227	131900	199033885	2850	2850	2850	2850	0
377	20250227	131800	199033885	2850	2850	2850	2850	0
378	20250227	131700	199033885	2850	2850	2850	2850	0
379	20250227	131600	199033885	2850	2845	2850	2845	128
380	20250227	131500	198669720	2845	2845	2845	2845	0
381	20250227	131400	198669720	2845	2845	2845	2845	0
382	20250227	131300	198669720	2845	2825	2845	2825	36
383	20250227	131200	198567920	2825	2835	2835	2825	1130
384	20250227	131100	195364380	2845	2845	2845	2845	0
385	20250227	131000	195364380	2845	2845	2845	2845	0
386	20250227	130900	195364380	2845	2845	2845	2845	4
387	20250227	130800	195353000	2850	2850	2850	2850	0
388	20250227	130700	195353000	2850	2850	2850	2850	0
389	20250227	130600	195353000	2850	2850	2850	2850	1
390	20250227	130500	195350150	2850	2850	2850	2850	50
391	20250227	130400	195207650	2850	2850	2850	2850	0
392	20250227	130300	195207650	2850	2850	2850	2850	0
393	20250227	130200	195207650	2850	2850	2850	2850	1
394	20250227	130100	195204800	2850	2850	2850	2850	0
395	20250227	130000	195204800	2850	2850	2850	2850	0
396	20250227	125900	195204800	2850	2850	2850	2850	0
397	20250227	125800	195204800	2850	2850	2850	2850	0
398	20250227	125700	195204800	2850	2850	2850	2850	0
399	20250227	125600	195204800	2850	2850	2850	2850	0
400	20250227	125500	195204800	2850	2850	2850	2850	0
401	20250227	125400	195204800	2850	2850	2850	2850	4
402	20250227	125300	195193400	2850	2840	2850	2840	730
403	20250227	125200	193120190	2840	2840	2840	2840	0
404	20250227	125100	193120190	2840	2840	2840	2840	68
405	20250227	125000	192927070	2850	2850	2850	2850	0
406	20250227	124900	192927070	2850	2850	2850	2850	0
407	20250227	124800	192927070	2850	2850	2850	2850	0
408	20250227	124700	192927070	2850	2850	2850	2850	3
409	20250227	124600	192918520	2850	2850	2850	2850	1
410	20250227	124500	192915670	2835	2835	2835	2835	0
411	20250227	124400	192915670	2835	2835	2835	2835	0
412	20250227	124300	192915670	2835	2835	2835	2835	0
413	20250227	124200	192915670	2835	2835	2835	2835	106
414	20250227	124100	192615160	2850	2850	2850	2850	0
415	20250227	124000	192615160	2850	2850	2850	2850	0
416	20250227	123900	192615160	2850	2835	2850	2825	2615
417	20250227	123800	185213800	2850	2850	2850	2850	0
418	20250227	123700	185213800	2850	2850	2850	2850	5
419	20250227	123600	185199550	2835	2835	2835	2835	0
420	20250227	123500	185199550	2835	2835	2835	2835	68
421	20250227	123400	185006770	2830	2830	2830	2830	268
422	20250227	123300	184248330	2830	2840	2840	2830	995
423	20250227	123200	181427480	2850	2850	2850	2850	0
424	20250227	123100	181427480	2850	2850	2850	2850	0
425	20250227	123000	181427480	2850	2850	2850	2850	0
426	20250227	122900	181427480	2850	2850	2850	2850	0
427	20250227	122800	181427480	2850	2850	2850	2850	0
428	20250227	122700	181427480	2850	2850	2850	2850	2
429	20250227	122600	181421780	2830	2830	2830	2830	0
430	20250227	122500	181421780	2830	2830	2830	2830	0
431	20250227	122400	181421780	2830	2840	2840	2830	4488
432	20250227	122300	168708615	2840	2840	2840	2840	0
433	20250227	122200	168708615	2840	2840	2840	2840	0
434	20250227	122100	168708615	2840	2840	2840	2840	0
435	20250227	122000	168708615	2840	2855	2855	2840	1324
436	20250227	121900	164946955	2855	2855	2855	2855	0
437	20250227	121800	164946955	2855	2840	2855	2840	124
438	20250227	121700	164594720	2840	2840	2840	2840	0
439	20250227	121600	164594720	2840	2840	2840	2840	418
440	20250227	121500	163407600	2845	2840	2845	2840	4
441	20250227	121400	163396230	2850	2850	2850	2850	0
442	20250227	121300	163396230	2850	2850	2850	2850	1955
443	20250227	121200	157824480	2850	2835	2850	2835	70
444	20250227	121100	157626015	2850	2840	2850	2840	51
445	20250227	121000	157481165	2840	2840	2840	2840	0
446	20250227	120900	157481165	2840	2840	2840	2840	200
447	20250227	120800	156913165	2840	2840	2840	2840	0
448	20250227	120700	156913165	2840	2840	2840	2840	596
449	20250227	120600	155220525	2840	2840	2840	2840	436
450	20250227	120500	153982285	2835	2840	2840	2835	390
451	20250227	120400	152876475	2855	2840	2855	2840	69
452	20250227	120300	152680500	2855	2855	2855	2855	2
453	20250227	120200	152674790	2855	2835	2855	2835	6
454	20250227	120100	152657760	2835	2855	2855	2835	46
455	20250227	120000	152527330	2845	2845	2845	2845	0
456	20250227	115900	152527330	2845	2845	2845	2845	0
457	20250227	115800	152527330	2845	2845	2845	2845	291
458	20250227	115700	151699435	2845	2845	2845	2845	0
459	20250227	115600	151699435	2845	2845	2845	2845	1
460	20250227	115500	151696590	2840	2840	2840	2840	30
461	20250227	115400	151611390	2835	2835	2835	2835	6
462	20250227	115300	151594380	2835	2835	2835	2835	0
463	20250227	115200	151594380	2835	2835	2835	2835	20
464	20250227	115100	151537680	2840	2840	2840	2840	0
465	20250227	115000	151537680	2840	2840	2840	2840	0
466	20250227	114900	151537680	2840	2840	2840	2840	0
467	20250227	114800	151537680	2840	2840	2840	2840	0
468	20250227	114700	151537680	2840	2840	2840	2840	0
469	20250227	114600	151537680	2840	2840	2840	2840	0
470	20250227	114500	151537680	2840	2840	2840	2840	500
471	20250227	114400	150117680	2840	2840	2840	2840	0
472	20250227	114300	150117680	2840	2840	2840	2840	0
473	20250227	114200	150117680	2840	2840	2840	2840	2
474	20250227	114100	150112000	2840	2840	2840	2840	0
475	20250227	114000	150112000	2840	2840	2840	2840	0
476	20250227	113900	150112000	2840	2840	2840	2840	0
477	20250227	113800	150112000	2840	2840	2840	2840	0
478	20250227	113700	150112000	2840	2840	2840	2840	0
479	20250227	113600	150112000	2840	2840	2840	2840	0
480	20250227	113500	150112000	2840	2835	2840	2835	31
481	20250227	113400	150024105	2840	2840	2840	2840	0
482	20250227	113300	150024105	2840	2840	2840	2840	0
483	20250227	113200	150024105	2840	2840	2840	2840	0
484	20250227	113100	150024105	2840	2840	2840	2840	0
485	20250227	113000	150024105	2840	2840	2840	2840	0
486	20250227	112900	150024105	2840	2840	2840	2840	0
487	20250227	112800	150024105	2840	2840	2840	2840	0
488	20250227	112700	150024105	2840	2840	2840	2840	0
489	20250227	112600	150024105	2840	2840	2840	2840	0
490	20250227	112500	150024105	2840	2840	2840	2840	0
491	20250227	112400	150024105	2840	2840	2840	2840	0
492	20250227	112300	150024105	2840	2840	2840	2840	1
493	20250227	112200	150021265	2830	2830	2830	2830	0
494	20250227	112100	150021265	2830	2830	2830	2830	8
495	20250227	112000	149998625	2835	2835	2840	2835	466
496	20250227	111900	148677510	2840	2840	2840	2840	0
497	20250227	111800	148677510	2840	2840	2840	2840	10
498	20250227	111700	148649110	2840	2845	2845	2840	45
499	20250227	111600	148521285	2840	2840	2840	2840	0
500	20250227	111500	148521285	2840	2840	2840	2840	0
501	20250227	111400	148521285	2840	2840	2840	2840	0
502	20250227	111300	148521285	2840	2840	2840	2840	0
503	20250227	111200	148521285	2840	2840	2840	2840	0
504	20250227	111100	148521285	2840	2845	2845	2840	15
505	20250227	111000	148478660	2835	2835	2835	2835	56
506	20250227	110900	148319900	2845	2845	2845	2845	0
507	20250227	110800	148319900	2845	2845	2845	2845	5
508	20250227	110700	148305675	2830	2845	2845	2830	305
509	20250227	110600	147442450	2830	2830	2830	2830	0
510	20250227	110500	147442450	2830	2830	2830	2830	0
511	20250227	110400	147442450	2830	2830	2830	2830	0
512	20250227	110300	147442450	2830	2830	2830	2830	1500
513	20250227	110200	143197450	2845	2845	2845	2845	0
514	20250227	110100	143197450	2845	2845	2845	2845	0
515	20250227	110000	143197450	2845	2845	2845	2845	0
516	20250227	105900	143197450	2845	2845	2845	2845	5
517	20250227	105800	143183225	2830	2835	2855	2830	6335
518	20250227	105700	125223405	2840	2840	2840	2840	13
519	20250227	105600	125186485	2855	2855	2855	2855	1
520	20250227	105500	125183630	2840	2840	2840	2840	0
521	20250227	105400	125183630	2840	2840	2840	2840	10
522	20250227	105300	125155230	2840	2840	2840	2840	0
523	20250227	105200	125155230	2840	2840	2840	2840	0
524	20250227	105100	125155230	2840	2840	2840	2840	0
525	20250227	105000	125155230	2840	2840	2840	2840	100
526	20250227	104900	124871230	2855	2855	2855	2855	0
527	20250227	104800	124871230	2855	2855	2855	2855	1
528	20250227	104700	124868375	2840	2840	2840	2840	405
529	20250227	104600	123718175	2855	2855	2855	2855	0
530	20250227	104500	123718175	2855	2855	2855	2855	0
531	20250227	104400	123718175	2855	2835	2855	2835	2
532	20250227	104300	123712485	2840	2840	2840	2840	0
533	20250227	104200	123712485	2840	2845	2845	2840	984
534	20250227	104100	120917870	2840	2840	2840	2840	0
535	20250227	104000	120917870	2840	2840	2840	2840	1000
536	20250227	103900	118077870	2845	2845	2845	2845	0
537	20250227	103800	118077870	2845	2845	2845	2845	0
538	20250227	103700	118077870	2845	2845	2845	2845	0
539	20250227	103600	118077870	2845	2845	2845	2845	0
540	20250227	103500	118077870	2845	2850	2850	2845	327
541	20250227	103400	117147380	2855	2855	2855	2855	0
542	20250227	103300	117147380	2855	2860	2860	2855	54
543	20250227	103200	116993190	2860	2860	2860	2860	0
544	20250227	103100	116993190	2860	2860	2860	2860	0
545	20250227	103000	116993190	2860	2860	2860	2860	0
546	20250227	102900	116993190	2860	2860	2860	2860	0
547	20250227	102800	116993190	2860	2860	2860	2860	0
548	20250227	102700	116993190	2860	2860	2860	2860	200
549	20250227	102600	116421190	2860	2860	2860	2860	0
550	20250227	102500	116421190	2860	2860	2860	2860	1
551	20250227	102400	116418330	2845	2845	2845	2845	0
552	20250227	102300	116418330	2845	2845	2845	2845	0
553	20250227	102200	116418330	2845	2845	2845	2845	0
554	20250227	102100	116418330	2845	2845	2845	2845	500
555	20250227	102000	114995830	2860	2860	2860	2860	0
556	20250227	101900	114995830	2860	2860	2860	2860	5
557	20250227	101800	114981530	2860	2860	2860	2860	0
558	20250227	101700	114981530	2860	2860	2860	2860	0
559	20250227	101600	114981530	2860	2855	2860	2850	53
560	20250227	101500	114830460	2855	2855	2855	2855	0
561	20250227	101400	114830460	2855	2855	2855	2855	0
562	20250227	101300	114830460	2855	2855	2855	2855	1
563	20250227	101200	114827605	2855	2855	2855	2855	1
564	20250227	101100	114824750	2840	2840	2840	2840	102
565	20250227	101000	114535070	2860	2860	2860	2860	0
566	20250227	100900	114535070	2860	2860	2860	2860	0
567	20250227	100800	114535070	2860	2860	2860	2860	0
568	20250227	100700	114535070	2860	2860	2860	2860	0
569	20250227	100600	114535070	2860	2845	2860	2845	1285
570	20250227	100500	110879230	2860	2860	2860	2860	1
571	20250227	100400	110876370	2860	2860	2860	2860	0
572	20250227	100300	110876370	2860	2860	2860	2860	200
573	20250227	100200	110304370	2860	2860	2860	2860	0
574	20250227	100100	110304370	2860	2860	2860	2860	1
575	20250227	100000	110301510	2845	2845	2845	2845	0
576	20250227	095900	110301510	2845	2845	2845	2845	0
577	20250227	095800	110301510	2845	2845	2845	2845	0
578	20250227	095700	110301510	2845	2845	2845	2845	0
579	20250227	095600	110301510	2845	2845	2845	2845	0
580	20250227	095500	110301510	2845	2845	2845	2845	0
581	20250227	095400	110301510	2845	2845	2845	2845	1050
582	20250227	095300	107314260	2845	2845	2845	2845	0
583	20250227	095200	107314260	2845	2845	2845	2845	0
584	20250227	095100	107314260	2845	2845	2845	2845	0
585	20250227	095000	107314260	2845	2845	2845	2845	0
586	20250227	094900	107314260	2845	2845	2845	2845	0
587	20250227	094800	107314260	2845	2845	2845	2845	0
588	20250227	094700	107314260	2845	2845	2845	2845	66
589	20250227	094600	107126490	2865	2865	2865	2865	0
590	20250227	094500	107126490	2865	2840	2865	2840	57
591	20250227	094400	106964485	2865	2865	2865	2865	25
592	20250227	094300	106892860	2865	2845	2865	2845	2565
593	20250227	094200	99595195	2850	2850	2850	2850	6216
594	20250227	094100	81879595	2850	2850	2850	2850	4000
595	20250227	094000	70479595	2855	2865	2865	2855	15
596	20250227	093900	70436730	2850	2865	2865	2850	87
597	20250227	093800	70188765	2850	2850	2850	2850	3320
598	20250227	093700	60726765	2865	2850	2865	2850	53
599	20250227	093600	60575670	2865	2865	2865	2865	1
600	20250227	093500	60572805	2850	2865	2865	2850	1001
601	20250227	093400	57719940	2850	2855	2855	2850	61
602	20250227	093300	57546065	2865	2865	2865	2865	0
603	20250227	093200	57546065	2865	2865	2865	2865	1
604	20250227	093100	57543200	2850	2850	2850	2850	1200
605	20250227	093000	54123200	2865	2865	2865	2865	0
606	20250227	092900	54123200	2865	2865	2865	2865	0
607	20250227	092800	54123200	2865	2850	2865	2850	602
608	20250227	092700	52407470	2850	2850	2850	2850	5067
609	20250227	092600	37966520	2850	2850	2850	2850	34
610	20250227	092500	37869620	2865	2865	2865	2865	0
611	20250227	092400	37869620	2865	2865	2865	2865	200
612	20250227	092300	37296620	2865	2865	2865	2865	300
613	20250227	092200	36437120	2865	2865	2865	2865	1
614	20250227	092100	36434255	2865	2865	2865	2850	20
615	20250227	092000	36377195	2865	2865	2865	2865	0
616	20250227	091900	36377195	2865	2850	2865	2850	65
617	20250227	091800	36191930	2855	2855	2855	2855	0
618	20250227	091700	36191930	2855	2855	2855	2855	1000
619	20250227	091600	33336930	2855	2860	2865	2855	490
620	20250227	091500	31936470	2855	2855	2855	2855	0
621	20250227	091400	31936470	2855	2855	2855	2855	40
622	20250227	091300	31822270	2870	2870	2870	2870	0
623	20250227	091200	31822270	2870	2855	2870	2855	96
624	20250227	091100	31548175	2850	2860	2860	2850	3500
625	20250227	091000	21556345	2860	2860	2860	2860	1035
626	20250227	090900	18596245	2865	2865	2865	2865	612
627	20250227	090800	16842865	2865	2865	2865	2865	88
628	20250227	090700	16590745	2870	2875	2875	2870	125
629	20250227	090600	16231545	2880	2870	2880	2870	68
630	20250227	090500	16036375	2870	2875	2880	2870	169
631	20250227	090400	15550985	2870	2870	2870	2870	1800
632	20250227	090300	10384985	2865	2860	2865	2860	293
633	20250227	090200	9547000	2870	2865	2870	2865	302
634	20250227	090100	8681765	2855	2860	2860	2855	982
635	20250227	090000	5873250	2865	2865	2865	2865	2050