KissMeData/217820/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204900	427935865	2705	2705	2705	2705	13360
3	20250227	204800	427935865	2705	2705	2705	2705	0
4	20250227	204700	427935865	2705	2705	2705	2705	0
5	20250227	204600	427935865	2705	2705	2705	2705	0
6	20250227	204500	427935865	2705	2705	2705	2705	0
7	20250227	204400	427935865	2705	2705	2705	2705	0
8	20250227	204300	427935865	2705	2705	2705	2705	0
9	20250227	204200	427935865	2705	2705	2705	2705	0
10	20250227	204100	427935865	2705	2705	2705	2705	0
11	20250227	204000	427935865	2705	2705	2705	2705	0
12	20250227	203900	427935865	2705	2705	2705	2705	0
13	20250227	203800	427935865	2705	2705	2705	2705	0
14	20250227	203700	427935865	2705	2705	2705	2705	0
15	20250227	203600	427935865	2705	2705	2705	2705	0
16	20250227	203500	427935865	2705	2705	2705	2705	0
17	20250227	203400	427935865	2705	2705	2705	2705	0
18	20250227	203300	427935865	2705	2705	2705	2705	0
19	20250227	203200	427935865	2705	2705	2705	2705	0
20	20250227	203100	427935865	2705	2705	2705	2705	0
21	20250227	203000	427935865	2705	2705	2705	2705	0
22	20250227	202900	427935865	2705	2705	2705	2705	0
23	20250227	202800	427935865	2705	2705	2705	2705	0
24	20250227	202700	427935865	2705	2705	2705	2705	0
25	20250227	202600	427935865	2705	2705	2705	2705	0
26	20250227	202500	427935865	2705	2705	2705	2705	0
27	20250227	202400	427935865	2705	2705	2705	2705	0
28	20250227	202300	427935865	2705	2705	2705	2705	0
29	20250227	202200	427935865	2705	2705	2705	2705	0
30	20250227	202100	427935865	2705	2705	2705	2705	0
31	20250227	202000	427935865	2705	2705	2705	2705	0
32	20250227	201900	427935865	2705	2705	2705	2705	13360
33	20250227	201800	427935865	2705	2705	2705	2705	0
34	20250227	201700	427935865	2705	2705	2705	2705	0
35	20250227	201600	427935865	2705	2705	2705	2705	0
36	20250227	201500	427935865	2705	2705	2705	2705	0
37	20250227	201400	427935865	2705	2705	2705	2705	0
38	20250227	201300	427935865	2705	2705	2705	2705	0
39	20250227	201200	427935865	2705	2705	2705	2705	0
40	20250227	201100	427935865	2705	2705	2705	2705	0
41	20250227	201000	427935865	2705	2705	2705	2705	0
42	20250227	200900	427935865	2705	2705	2705	2705	0
43	20250227	200800	427935865	2705	2705	2705	2705	0
44	20250227	200700	427935865	2705	2705	2705	2705	0
45	20250227	200600	427935865	2705	2705	2705	2705	0
46	20250227	200500	427935865	2705	2705	2705	2705	0
47	20250227	200400	427935865	2705	2705	2705	2705	0
48	20250227	200300	427935865	2705	2705	2705	2705	0
49	20250227	200200	427935865	2705	2705	2705	2705	0
50	20250227	200100	427935865	2705	2705	2705	2705	0
51	20250227	200000	427935865	2705	2705	2705	2705	0
52	20250227	195900	427935865	2705	2705	2705	2705	0
53	20250227	195800	427935865	2705	2705	2705	2705	0
54	20250227	195700	427935865	2705	2705	2705	2705	0
55	20250227	195600	427935865	2705	2705	2705	2705	0
56	20250227	195500	427935865	2705	2705	2705	2705	0
57	20250227	195400	427935865	2705	2705	2705	2705	0
58	20250227	195300	427935865	2705	2705	2705	2705	0
59	20250227	195200	427935865	2705	2705	2705	2705	0
60	20250227	195100	427935865	2705	2705	2705	2705	0
61	20250227	195000	427935865	2705	2705	2705	2705	0
62	20250227	194900	427935865	2705	2705	2705	2705	13360
63	20250227	194800	427935865	2705	2705	2705	2705	0
64	20250227	194700	427935865	2705	2705	2705	2705	0
65	20250227	194600	427935865	2705	2705	2705	2705	0
66	20250227	194500	427935865	2705	2705	2705	2705	0
67	20250227	194400	427935865	2705	2705	2705	2705	0
68	20250227	194300	427935865	2705	2705	2705	2705	0
69	20250227	194200	427935865	2705	2705	2705	2705	0
70	20250227	194100	427935865	2705	2705	2705	2705	0
71	20250227	194000	427935865	2705	2705	2705	2705	0
72	20250227	193900	427935865	2705	2705	2705	2705	0
73	20250227	193800	427935865	2705	2705	2705	2705	0
74	20250227	193700	427935865	2705	2705	2705	2705	0
75	20250227	193600	427935865	2705	2705	2705	2705	0
76	20250227	193500	427935865	2705	2705	2705	2705	0
77	20250227	193400	427935865	2705	2705	2705	2705	0
78	20250227	193300	427935865	2705	2705	2705	2705	0
79	20250227	193200	427935865	2705	2705	2705	2705	0
80	20250227	193100	427935865	2705	2705	2705	2705	0
81	20250227	193000	427935865	2705	2705	2705	2705	0
82	20250227	192900	427935865	2705	2705	2705	2705	0
83	20250227	192800	427935865	2705	2705	2705	2705	0
84	20250227	192700	427935865	2705	2705	2705	2705	0
85	20250227	192600	427935865	2705	2705	2705	2705	0
86	20250227	192500	427935865	2705	2705	2705	2705	0
87	20250227	192400	427935865	2705	2705	2705	2705	0
88	20250227	192300	427935865	2705	2705	2705	2705	0
89	20250227	192200	427935865	2705	2705	2705	2705	0
90	20250227	192100	427935865	2705	2705	2705	2705	0
91	20250227	192000	427935865	2705	2705	2705	2705	0
92	20250227	191900	427935865	2705	2705	2705	2705	13360
93	20250227	191800	427935865	2705	2705	2705	2705	0
94	20250227	191700	427935865	2705	2705	2705	2705	0
95	20250227	191600	427935865	2705	2705	2705	2705	0
96	20250227	191500	427935865	2705	2705	2705	2705	0
97	20250227	191400	427935865	2705	2705	2705	2705	0
98	20250227	191300	427935865	2705	2705	2705	2705	0
99	20250227	191200	427935865	2705	2705	2705	2705	0
100	20250227	191100	427935865	2705	2705	2705	2705	0
101	20250227	191000	427935865	2705	2705	2705	2705	0
102	20250227	190900	427935865	2705	2705	2705	2705	0
103	20250227	190800	427935865	2705	2705	2705	2705	0
104	20250227	190700	427935865	2705	2705	2705	2705	0
105	20250227	190600	427935865	2705	2705	2705	2705	0
106	20250227	190500	427935865	2705	2705	2705	2705	0
107	20250227	190400	427935865	2705	2705	2705	2705	0
108	20250227	190300	427935865	2705	2705	2705	2705	0
109	20250227	190200	427935865	2705	2705	2705	2705	0
110	20250227	190100	427935865	2705	2705	2705	2705	0
111	20250227	190000	427935865	2705	2705	2705	2705	0
112	20250227	185900	427935865	2705	2705	2705	2705	0
113	20250227	185800	427935865	2705	2705	2705	2705	0
114	20250227	185700	427935865	2705	2705	2705	2705	0
115	20250227	185600	427935865	2705	2705	2705	2705	0
116	20250227	185500	427935865	2705	2705	2705	2705	0
117	20250227	185400	427935865	2705	2705	2705	2705	0
118	20250227	185300	427935865	2705	2705	2705	2705	0
119	20250227	185200	427935865	2705	2705	2705	2705	0
120	20250227	185100	427935865	2705	2705	2705	2705	0
121	20250227	185000	427935865	2705	2705	2705	2705	0
122	20250227	184900	427935865	2705	2705	2705	2705	13360
123	20250227	184800	427935865	2705	2705	2705	2705	0
124	20250227	184700	427935865	2705	2705	2705	2705	0
125	20250227	184600	427935865	2705	2705	2705	2705	0
126	20250227	184500	427935865	2705	2705	2705	2705	0
127	20250227	184400	427935865	2705	2705	2705	2705	0
128	20250227	184300	427935865	2705	2705	2705	2705	0
129	20250227	184200	427935865	2705	2705	2705	2705	0
130	20250227	184100	427935865	2705	2705	2705	2705	0
131	20250227	184000	427935865	2705	2705	2705	2705	0
132	20250227	183900	427935865	2705	2705	2705	2705	0
133	20250227	183800	427935865	2705	2705	2705	2705	0
134	20250227	183700	427935865	2705	2705	2705	2705	0
135	20250227	183600	427935865	2705	2705	2705	2705	0
136	20250227	183500	427935865	2705	2705	2705	2705	0
137	20250227	183400	427935865	2705	2705	2705	2705	0
138	20250227	183300	427935865	2705	2705	2705	2705	0
139	20250227	183200	427935865	2705	2705	2705	2705	0
140	20250227	183100	427935865	2705	2705	2705	2705	0
141	20250227	183000	427935865	2705	2705	2705	2705	0
142	20250227	182900	427935865	2705	2705	2705	2705	0
143	20250227	182800	427935865	2705	2705	2705	2705	0
144	20250227	182700	427935865	2705	2705	2705	2705	0
145	20250227	182600	427935865	2705	2705	2705	2705	0
146	20250227	182500	427935865	2705	2705	2705	2705	0
147	20250227	182400	427935865	2705	2705	2705	2705	0
148	20250227	182300	427935865	2705	2705	2705	2705	0
149	20250227	182200	427935865	2705	2705	2705	2705	0
150	20250227	182100	427935865	2705	2705	2705	2705	0
151	20250227	182000	427935865	2705	2705	2705	2705	0
152	20250227	181900	427935865	2705	2705	2705	2705	13360
153	20250227	181800	427935865	2705	2705	2705	2705	0
154	20250227	181700	427935865	2705	2705	2705	2705	0
155	20250227	181600	427935865	2705	2705	2705	2705	0
156	20250227	181500	427935865	2705	2705	2705	2705	0
157	20250227	181400	427935865	2705	2705	2705	2705	0
158	20250227	181300	427935865	2705	2705	2705	2705	0
159	20250227	181200	427935865	2705	2705	2705	2705	0
160	20250227	181100	427935865	2705	2705	2705	2705	0
161	20250227	181000	427935865	2705	2705	2705	2705	0
162	20250227	180900	427935865	2705	2705	2705	2705	0
163	20250227	180800	427935865	2705	2705	2705	2705	0
164	20250227	180700	427935865	2705	2705	2705	2705	0
165	20250227	180600	427935865	2705	2705	2705	2705	0
166	20250227	180500	427935865	2705	2705	2705	2705	0
167	20250227	180400	427935865	2705	2705	2705	2705	0
168	20250227	180300	427935865	2705	2705	2705	2705	0
169	20250227	180200	427935865	2705	2705	2705	2705	0
170	20250227	180100	427935865	2705	2705	2705	2705	0
171	20250227	180000	427935865	2705	2705	2705	2705	0
172	20250227	175900	427935865	2705	2705	2705	2705	0
173	20250227	175800	427935865	2705	2705	2705	2705	0
174	20250227	175700	427935865	2705	2705	2705	2705	0
175	20250227	175600	427935865	2705	2705	2705	2705	0
176	20250227	175500	427935865	2705	2705	2705	2705	0
177	20250227	175400	427935865	2705	2705	2705	2705	0
178	20250227	175300	427935865	2705	2705	2705	2705	0
179	20250227	175200	427935865	2705	2705	2705	2705	0
180	20250227	175100	427935865	2705	2705	2705	2705	0
181	20250227	175000	427935865	2705	2705	2705	2705	0
182	20250227	174900	427935865	2705	2705	2705	2705	13360
183	20250227	174800	427935865	2705	2705	2705	2705	0
184	20250227	174700	427935865	2705	2705	2705	2705	0
185	20250227	174600	427935865	2705	2705	2705	2705	0
186	20250227	174500	427935865	2705	2705	2705	2705	0
187	20250227	174400	427935865	2705	2705	2705	2705	0
188	20250227	174300	427935865	2705	2705	2705	2705	0
189	20250227	174200	427935865	2705	2705	2705	2705	0
190	20250227	174100	427935865	2705	2705	2705	2705	0
191	20250227	174000	427935865	2705	2705	2705	2705	0
192	20250227	173900	427935865	2705	2705	2705	2705	0
193	20250227	173800	427935865	2705	2705	2705	2705	0
194	20250227	173700	427935865	2705	2705	2705	2705	0
195	20250227	173600	427935865	2705	2705	2705	2705	0
196	20250227	173500	427935865	2705	2705	2705	2705	0
197	20250227	173400	427935865	2705	2705	2705	2705	0
198	20250227	173300	427935865	2705	2705	2705	2705	0
199	20250227	173200	427935865	2705	2705	2705	2705	0
200	20250227	173100	427935865	2705	2705	2705	2705	0
201	20250227	173000	427935865	2705	2705	2705	2705	0
202	20250227	172900	427935865	2705	2705	2705	2705	0
203	20250227	172800	427935865	2705	2705	2705	2705	0
204	20250227	172700	427935865	2705	2705	2705	2705	0
205	20250227	172600	427935865	2705	2705	2705	2705	0
206	20250227	172500	427935865	2705	2705	2705	2705	0
207	20250227	172400	427935865	2705	2705	2705	2705	0
208	20250227	172300	427935865	2705	2705	2705	2705	0
209	20250227	172200	427935865	2705	2705	2705	2705	0
210	20250227	172100	427935865	2705	2705	2705	2705	0
211	20250227	172000	427935865	2705	2705	2705	2705	0
212	20250227	171900	427935865	2705	2705	2705	2705	13360
213	20250227	171800	427935865	2705	2705	2705	2705	0
214	20250227	171700	427935865	2705	2705	2705	2705	0
215	20250227	171600	427935865	2705	2705	2705	2705	0
216	20250227	171500	427935865	2705	2705	2705	2705	0
217	20250227	171400	427935865	2705	2705	2705	2705	0
218	20250227	171300	427935865	2705	2705	2705	2705	0
219	20250227	171200	427935865	2705	2705	2705	2705	0
220	20250227	171100	427935865	2705	2705	2705	2705	0
221	20250227	171000	427935865	2705	2705	2705	2705	0
222	20250227	170900	427935865	2705	2705	2705	2705	0
223	20250227	170800	427935865	2705	2705	2705	2705	0
224	20250227	170700	427935865	2705	2705	2705	2705	0
225	20250227	170600	427935865	2705	2705	2705	2705	0
226	20250227	170500	427935865	2705	2705	2705	2705	0
227	20250227	170400	427935865	2705	2705	2705	2705	0
228	20250227	170300	427935865	2705	2705	2705	2705	0
229	20250227	170200	427935865	2705	2705	2705	2705	0
230	20250227	170100	427935865	2705	2705	2705	2705	0
231	20250227	170000	427935865	2705	2705	2705	2705	0
232	20250227	165900	427935865	2705	2705	2705	2705	0
233	20250227	165800	427935865	2705	2705	2705	2705	0
234	20250227	165700	427935865	2705	2705	2705	2705	0
235	20250227	165600	427935865	2705	2705	2705	2705	0
236	20250227	165500	427935865	2705	2705	2705	2705	0
237	20250227	165400	427935865	2705	2705	2705	2705	0
238	20250227	165300	427935865	2705	2705	2705	2705	0
239	20250227	165200	427935865	2705	2705	2705	2705	0
240	20250227	165100	427935865	2705	2705	2705	2705	0
241	20250227	165000	427935865	2705	2705	2705	2705	0
242	20250227	164900	427935865	2705	2705	2705	2705	13360
243	20250227	164800	427935865	2705	2705	2705	2705	0
244	20250227	164700	427935865	2705	2705	2705	2705	0
245	20250227	164600	427935865	2705	2705	2705	2705	0
246	20250227	164500	427935865	2705	2705	2705	2705	0
247	20250227	164400	427935865	2705	2705	2705	2705	0
248	20250227	164300	427935865	2705	2705	2705	2705	0
249	20250227	164200	427935865	2705	2705	2705	2705	0
250	20250227	164100	427935865	2705	2705	2705	2705	0
251	20250227	164000	427935865	2705	2705	2705	2705	0
252	20250227	163900	427935865	2705	2705	2705	2705	0
253	20250227	163800	427935865	2705	2705	2705	2705	0
254	20250227	163700	427935865	2705	2705	2705	2705	0
255	20250227	163600	427935865	2705	2705	2705	2705	0
256	20250227	163500	427935865	2705	2705	2705	2705	0
257	20250227	163400	427935865	2705	2705	2705	2705	0
258	20250227	163300	427935865	2705	2705	2705	2705	0
259	20250227	163200	427935865	2705	2705	2705	2705	0
260	20250227	163100	427935865	2705	2705	2705	2705	0
261	20250227	163000	427935865	2705	2705	2705	2705	0
262	20250227	162900	427935865	2705	2705	2705	2705	0
263	20250227	162800	427935865	2705	2705	2705	2705	0
264	20250227	162700	427935865	2705	2705	2705	2705	0
265	20250227	162600	427935865	2705	2705	2705	2705	0
266	20250227	162500	427935865	2705	2705	2705	2705	0
267	20250227	162400	427935865	2705	2705	2705	2705	0
268	20250227	162300	427935865	2705	2705	2705	2705	0
269	20250227	162200	427935865	2705	2705	2705	2705	0
270	20250227	162100	427935865	2705	2705	2705	2705	0
271	20250227	162000	427935865	2705	2705	2705	2705	0
272	20250227	161900	427935865	2705	2705	2705	2705	13360
273	20250227	161800	427935865	2705	2705	2705	2705	0
274	20250227	161700	427935865	2705	2705	2705	2705	0
275	20250227	161600	427935865	2705	2705	2705	2705	0
276	20250227	161500	427935865	2705	2705	2705	2705	0
277	20250227	161400	427935865	2705	2705	2705	2705	0
278	20250227	161300	427935865	2705	2705	2705	2705	0
279	20250227	161200	427935865	2705	2705	2705	2705	0
280	20250227	161100	427935865	2705	2705	2705	2705	0
281	20250227	161000	427935865	2705	2705	2705	2705	0
282	20250227	160900	427935865	2705	2705	2705	2705	0
283	20250227	160800	427935865	2705	2705	2705	2705	0
284	20250227	160700	427935865	2705	2705	2705	2705	0
285	20250227	160600	427935865	2705	2705	2705	2705	0
286	20250227	160500	427935865	2705	2705	2705	2705	0
287	20250227	160400	427935865	2705	2705	2705	2705	0
288	20250227	160300	427935865	2705	2705	2705	2705	0
289	20250227	160200	427935865	2705	2705	2705	2705	0
290	20250227	160100	427935865	2705	2705	2705	2705	0
291	20250227	160000	427935865	2705	2705	2705	2705	0
292	20250227	155900	427935865	2705	2705	2705	2705	0
293	20250227	155800	427935865	2705	2705	2705	2705	0
294	20250227	155700	427935865	2705	2705	2705	2705	0
295	20250227	155600	427935865	2705	2705	2705	2705	0
296	20250227	155500	427935865	2705	2705	2705	2705	0
297	20250227	155400	427935865	2705	2705	2705	2705	0
298	20250227	155300	427935865	2705	2705	2705	2705	0
299	20250227	155200	427935865	2705	2705	2705	2705	0
300	20250227	155100	427935865	2705	2705	2705	2705	0
301	20250227	155000	427935865	2705	2705	2705	2705	0
302	20250227	154900	427935865	2705	2705	2705	2705	13360
303	20250227	154800	427935865	2705	2705	2705	2705	0
304	20250227	154700	427935865	2705	2705	2705	2705	0
305	20250227	154600	427935865	2705	2705	2705	2705	0
306	20250227	154500	427935865	2705	2705	2705	2705	0
307	20250227	154400	427935865	2705	2705	2705	2705	0
308	20250227	154300	427935865	2705	2705	2705	2705	0
309	20250227	154200	427935865	2705	2705	2705	2705	0
310	20250227	154100	427935865	2705	2705	2705	2705	0
311	20250227	154000	427935865	2705	2705	2705	2705	0
312	20250227	153900	427935865	2705	2705	2705	2705	0
313	20250227	153800	427935865	2705	2705	2705	2705	0
314	20250227	153700	427935865	2705	2705	2705	2705	0
315	20250227	153600	427935865	2705	2705	2705	2705	0
316	20250227	153500	427935865	2705	2705	2705	2705	0
317	20250227	153400	427935865	2705	2705	2705	2705	0
318	20250227	153300	427935865	2705	2705	2705	2705	0
319	20250227	153200	427935865	2705	2705	2705	2705	0
320	20250227	153100	427935865	2705	2705	2705	2705	0
321	20250227	153000	427935865	2705	2705	2705	2705	13360
322	20250227	152900	391797065	2720	2720	2720	2720	0
323	20250227	152800	391797065	2720	2720	2720	2720	0
324	20250227	152700	391797065	2720	2720	2720	2720	0
325	20250227	152600	391797065	2720	2720	2720	2720	0
326	20250227	152500	391797065	2720	2720	2720	2720	0
327	20250227	152400	391797065	2720	2720	2720	2720	0
328	20250227	152300	391797065	2720	2720	2720	2720	0
329	20250227	152200	391797065	2720	2720	2720	2720	0
330	20250227	152100	391797065	2720	2720	2720	2720	0
331	20250227	152000	391797065	2720	2720	2720	2720	0
332	20250227	151900	391797065	2720	2725	2730	2715	1170
333	20250227	151800	388611280	2710	2720	2725	2710	769
334	20250227	151700	386520280	2725	2720	2725	2710	151
335	20250227	151600	386110275	2715	2710	2730	2710	237
336	20250227	151500	385465280	2725	2715	2730	2710	950
337	20250227	151400	382878730	2715	2710	2715	2710	860
338	20250227	151300	380544900	2715	2715	2715	2710	429
339	20250227	151200	379382295	2710	2720	2720	2710	530
340	20250227	151100	377943495	2720	2705	2720	2705	72
341	20250227	151000	377748405	2715	2710	2715	2705	311
342	20250227	150900	376906500	2715	2700	2715	2700	281
343	20250227	150800	376144360	2700	2705	2715	2700	957
344	20250227	150700	373559660	2700	2705	2715	2700	51
345	20250227	150600	373421820	2715	2715	2715	2705	526
346	20250227	150500	371993980	2715	2700	2715	2700	142
347	20250227	150400	371610115	2700	2715	2715	2700	26
348	20250227	150300	371539900	2700	2695	2715	2695	51
349	20250227	150200	371402310	2715	2700	2715	2700	63
350	20250227	150100	371232195	2700	2720	2720	2700	221
351	20250227	150000	370631575	2700	2695	2700	2695	50
352	20250227	145900	370496700	2725	2720	2725	2695	295
353	20250227	145800	369693925	2725	2705	2725	2700	1379
354	20250227	145700	365938430	2720	2715	2720	2700	814
355	20250227	145600	363725350	2695	2715	2715	2695	511
356	20250227	145500	362343005	2715	2695	2715	2695	1179
357	20250227	145400	359145820	2710	2710	2710	2710	0
358	20250227	145300	359145820	2710	2700	2710	2700	49
359	20250227	145200	359013280	2700	2700	2700	2700	50
360	20250227	145100	358878280	2700	2700	2700	2700	0
361	20250227	145000	358878280	2700	2700	2700	2700	6
362	20250227	144900	358862080	2700	2700	2700	2700	12
363	20250227	144800	358829680	2695	2695	2695	2695	0
364	20250227	144700	358829680	2695	2700	2700	2695	106
365	20250227	144600	358543730	2700	2700	2700	2690	3
366	20250227	144500	358535640	2685	2685	2685	2685	0
367	20250227	144400	358535640	2685	2685	2685	2685	0
368	20250227	144300	358535640	2685	2690	2690	2685	2057
369	20250227	144200	353002360	2690	2690	2690	2690	2932
370	20250227	144100	345115280	2700	2700	2700	2700	38
371	20250227	144000	345012680	2700	2700	2700	2695	168
372	20250227	143900	344559790	2700	2700	2700	2700	4
373	20250227	143800	344548990	2695	2695	2695	2695	51
374	20250227	143700	344411545	2695	2695	2695	2695	73
375	20250227	143600	344214810	2700	2715	2715	2700	151
376	20250227	143500	343805610	2715	2705	2715	2705	602
377	20250227	143400	342174155	2710	2705	2710	2705	103
378	20250227	143300	341895525	2705	2705	2705	2705	590
379	20250227	143200	340299575	2705	2705	2705	2705	400
380	20250227	143100	339217575	2695	2695	2695	2695	75
381	20250227	143000	339015450	2690	2700	2700	2690	2000
382	20250227	142900	333621720	2705	2705	2705	2705	34
383	20250227	142800	333529750	2705	2705	2705	2705	42
384	20250227	142700	333416140	2705	2705	2705	2705	0
385	20250227	142600	333416140	2705	2705	2705	2705	52
386	20250227	142500	333275480	2700	2700	2700	2700	0
387	20250227	142400	333275480	2700	2700	2700	2700	0
388	20250227	142300	333275480	2700	2700	2700	2700	0
389	20250227	142200	333275480	2700	2705	2705	2700	102
390	20250227	142100	332999985	2705	2705	2705	2705	0
391	20250227	142000	332999985	2705	2705	2705	2705	2
392	20250227	141900	332994575	2705	2705	2705	2705	1
393	20250227	141800	332991870	2705	2705	2705	2705	1
394	20250227	141700	332989165	2700	2700	2700	2700	0
395	20250227	141600	332989165	2700	2700	2700	2700	50
396	20250227	141500	332854165	2700	2705	2705	2700	48
397	20250227	141400	332724535	2700	2700	2700	2700	0
398	20250227	141300	332724535	2700	2700	2700	2700	0
399	20250227	141200	332724535	2700	2700	2700	2700	0
400	20250227	141100	332724535	2700	2700	2700	2700	1499
401	20250227	141000	328677235	2700	2695	2700	2695	291
402	20250227	140900	327892735	2700	2700	2700	2700	7
403	20250227	140800	327873835	2695	2695	2700	2695	437
404	20250227	140700	326696115	2695	2695	2695	2695	1
405	20250227	140600	326693420	2695	2695	2695	2695	44
406	20250227	140500	326574840	2695	2695	2695	2695	354
407	20250227	140400	325620810	2695	2700	2700	2695	653
408	20250227	140300	323860925	2700	2695	2700	2695	22
409	20250227	140200	323801555	2700	2700	2700	2700	14
410	20250227	140100	323763755	2700	2700	2700	2700	100
411	20250227	140000	323493755	2700	2700	2700	2700	0
412	20250227	135900	323493755	2700	2700	2700	2700	103
413	20250227	135800	323215655	2700	2690	2700	2690	48
414	20250227	135700	323086155	2700	2700	2700	2700	6
415	20250227	135600	323069955	2700	2700	2700	2700	5
416	20250227	135500	323056455	2700	2700	2700	2700	10
417	20250227	135400	323029455	2700	2700	2700	2700	1
418	20250227	135300	323026755	2695	2695	2700	2695	53
419	20250227	135200	322883910	2690	2690	2690	2690	11
420	20250227	135100	322854320	2690	2690	2690	2690	2
421	20250227	135000	322848940	2695	2695	2695	2695	0
422	20250227	134900	322848940	2695	2705	2705	2695	260
423	20250227	134800	322148230	2695	2705	2705	2695	9
424	20250227	134700	322123915	2705	2705	2705	2705	1
425	20250227	134600	322121210	2695	2695	2695	2695	26
426	20250227	134500	322051140	2695	2700	2700	2695	774
427	20250227	134400	319963210	2705	2705	2705	2705	0
428	20250227	134300	319963210	2705	2705	2705	2705	0
429	20250227	134200	319963210	2705	2705	2705	2705	0
430	20250227	134100	319963210	2705	2705	2705	2705	500
431	20250227	134000	318610710	2715	2715	2715	2715	1
432	20250227	133900	318607995	2705	2705	2705	2705	91
433	20250227	133800	318361840	2705	2705	2705	2705	106
434	20250227	133700	318075110	2705	2705	2705	2705	0
435	20250227	133600	318075110	2705	2705	2705	2705	3
436	20250227	133500	318066995	2705	2705	2705	2705	0
437	20250227	133400	318066995	2705	2695	2705	2695	11
438	20250227	133300	318037275	2695	2695	2695	2695	0
439	20250227	133200	318037275	2695	2695	2695	2695	165
440	20250227	133100	317592600	2695	2695	2695	2695	529
441	20250227	133000	316166945	2700	2700	2700	2700	0
442	20250227	132900	316166945	2700	2700	2700	2700	684
443	20250227	132800	314320145	2700	2700	2700	2700	119
444	20250227	132700	313998845	2700	2695	2700	2695	518
445	20250227	132600	312602830	2700	2700	2700	2700	100
446	20250227	132500	312332830	2700	2700	2700	2700	7
447	20250227	132400	312313930	2700	2700	2700	2700	2
448	20250227	132300	312308530	2700	2700	2700	2700	2158
449	20250227	132200	306481930	2705	2705	2705	2705	0
450	20250227	132100	306481930	2705	2705	2705	2705	0
451	20250227	132000	306481930	2705	2705	2705	2705	0
452	20250227	131900	306481930	2705	2705	2705	2705	33
453	20250227	131800	306392665	2705	2700	2705	2700	15
454	20250227	131700	306352135	2705	2705	2705	2705	0
455	20250227	131600	306352135	2705	2705	2705	2705	0
456	20250227	131500	306352135	2705	2705	2705	2705	3
457	20250227	131400	306344020	2705	2705	2705	2705	2
458	20250227	131300	306338610	2705	2705	2705	2705	0
459	20250227	131200	306338610	2705	2705	2705	2705	6
460	20250227	131100	306322380	2705	2705	2705	2705	0
461	20250227	131000	306322380	2705	2705	2705	2705	21
462	20250227	130900	306265575	2705	2705	2705	2705	29
463	20250227	130800	306187130	2705	2705	2705	2705	21
464	20250227	130700	306130325	2705	2705	2705	2705	0
465	20250227	130600	306130325	2705	2705	2705	2705	0
466	20250227	130500	306130325	2705	2705	2705	2705	0
467	20250227	130400	306130325	2705	2705	2705	2705	19
468	20250227	130300	306078930	2710	2710	2710	2710	0
469	20250227	130200	306078930	2710	2710	2710	2710	0
470	20250227	130100	306078930	2710	2710	2710	2710	6
471	20250227	130000	306062670	2700	2695	2700	2695	1865
472	20250227	125900	301027760	2705	2705	2705	2705	0
473	20250227	125800	301027760	2705	2705	2705	2705	5
474	20250227	125700	301014235	2700	2695	2700	2695	394
475	20250227	125600	299952305	2695	2700	2700	2695	155
476	20250227	125500	299534535	2700	2710	2710	2700	737
477	20250227	125400	297544455	2700	2710	2710	2700	129
478	20250227	125300	297196085	2710	2710	2710	2710	0
479	20250227	125200	297196085	2710	2700	2710	2700	44
480	20250227	125100	297077225	2700	2700	2700	2700	0
481	20250227	125000	297077225	2700	2700	2700	2700	4
482	20250227	124900	297066425	2710	2710	2710	2710	10
483	20250227	124800	297039325	2715	2715	2715	2715	0
484	20250227	124700	297039325	2715	2715	2715	2715	0
485	20250227	124600	297039325	2715	2715	2715	2715	1
486	20250227	124500	297036610	2710	2705	2710	2705	503
487	20250227	124400	295673980	2705	2705	2705	2705	5
488	20250227	124300	295660455	2695	2700	2700	2695	323
489	20250227	124200	294788755	2715	2715	2715	2715	0
490	20250227	124100	294788755	2715	2715	2715	2715	6
491	20250227	124000	294772465	2695	2700	2700	2695	1000
492	20250227	123900	292077400	2700	2700	2700	2700	0
493	20250227	123800	292077400	2700	2700	2700	2700	318
494	20250227	123700	291218800	2710	2710	2710	2710	15
495	20250227	123600	291178150	2710	2710	2710	2710	3
496	20250227	123500	291170020	2710	2710	2710	2710	9
497	20250227	123400	291145630	2695	2695	2695	2695	1
498	20250227	123300	291142935	2700	2710	2710	2700	1055
499	20250227	123200	288292935	2710	2700	2710	2700	22
500	20250227	123100	288233425	2705	2705	2705	2705	0
501	20250227	123000	288233425	2705	2705	2705	2705	0
502	20250227	122900	288233425	2705	2705	2710	2705	764
503	20250227	122800	286166780	2705	2710	2710	2705	250
504	20250227	122700	285490510	2710	2710	2710	2710	36
505	20250227	122600	285392950	2720	2720	2720	2720	30
506	20250227	122500	285311350	2720	2720	2720	2720	0
507	20250227	122400	285311350	2720	2720	2720	2720	55
508	20250227	122300	285161750	2720	2725	2725	2720	400
509	20250227	122200	284072750	2725	2725	2725	2725	200
510	20250227	122100	283527750	2710	2710	2710	2710	545
511	20250227	122000	282050800	2710	2710	2710	2710	6
512	20250227	121900	282034540	2710	2710	2710	2710	1
513	20250227	121800	282031830	2710	2710	2710	2710	46
514	20250227	121700	281907170	2710	2705	2710	2705	1034
515	20250227	121600	279109270	2705	2705	2705	2705	0
516	20250227	121500	279109270	2705	2705	2705	2705	871
517	20250227	121400	276753215	2710	2710	2710	2705	1087
518	20250227	121300	273811120	2710	2710	2710	2710	20
519	20250227	121200	273756920	2710	2710	2710	2710	0
520	20250227	121100	273756920	2710	2710	2710	2710	0
521	20250227	121000	273756920	2710	2710	2710	2710	30
522	20250227	120900	273675620	2710	2710	2710	2710	21
523	20250227	120800	273618710	2710	2710	2710	2710	18
524	20250227	120700	273569930	2710	2710	2710	2710	0
525	20250227	120600	273569930	2710	2710	2710	2710	0
526	20250227	120500	273569930	2710	2710	2710	2710	1
527	20250227	120400	273567220	2705	2705	2705	2705	0
528	20250227	120300	273567220	2705	2710	2710	2705	3081
529	20250227	120200	265223010	2710	2710	2710	2710	77
530	20250227	120100	265014340	2710	2710	2710	2710	652
531	20250227	120000	263247420	2720	2720	2720	2720	0
532	20250227	115900	263247420	2720	2720	2720	2720	0
533	20250227	115800	263247420	2720	2720	2720	2720	0
534	20250227	115700	263247420	2720	2720	2720	2720	1
535	20250227	115600	263244700	2705	2705	2705	2705	742
536	20250227	115500	261237590	2710	2710	2710	2710	49
537	20250227	115400	261104800	2710	2710	2720	2710	44
538	20250227	115300	260985220	2720	2720	2720	2720	0
539	20250227	115200	260985220	2720	2720	2720	2720	40
540	20250227	115100	260876420	2720	2720	2720	2720	0
541	20250227	115000	260876420	2720	2720	2720	2720	850
542	20250227	114900	258564420	2720	2720	2720	2720	0
543	20250227	114800	258564420	2720	2720	2720	2720	0
544	20250227	114700	258564420	2720	2720	2720	2720	1
545	20250227	114600	258561700	2730	2730	2730	2730	1
546	20250227	114500	258558970	2730	2730	2730	2730	0
547	20250227	114400	258558970	2730	2730	2730	2730	0
548	20250227	114300	258558970	2730	2730	2730	2730	0
549	20250227	114200	258558970	2730	2730	2730	2730	1
550	20250227	114100	258556240	2720	2730	2730	2720	301
551	20250227	114000	257737510	2720	2720	2720	2720	105
552	20250227	113900	257451910	2725	2725	2725	2725	600
553	20250227	113800	255816910	2725	2725	2725	2725	1
554	20250227	113700	255814185	2720	2705	2720	2705	1501
555	20250227	113600	251746465	2695	2705	2705	2695	220
556	20250227	113500	251151490	2690	2690	2705	2690	1016
557	20250227	113400	248416325	2690	2700	2700	2690	1178
558	20250227	113300	245240430	2700	2700	2700	2700	132
559	20250227	113200	244884030	2705	2700	2705	2700	2
560	20250227	113100	244878625	2700	2705	2705	2700	52
561	20250227	113000	244737975	2705	2700	2705	2700	114
562	20250227	112900	244430165	2700	2700	2700	2700	1
563	20250227	112800	244427465	2685	2685	2685	2685	356
564	20250227	112700	243471605	2685	2685	2685	2685	0
565	20250227	112600	243471605	2685	2695	2700	2685	3643
566	20250227	112500	233669755	2695	2695	2695	2695	390
567	20250227	112400	232618705	2700	2720	2720	2695	1299
568	20250227	112300	229115490	2720	2720	2720	2720	0
569	20250227	112200	229115490	2720	2720	2720	2720	40
570	20250227	112100	229006690	2705	2705	2705	2705	437
571	20250227	112000	227824605	2710	2725	2725	2710	141
572	20250227	111900	227442345	2725	2725	2725	2725	222
573	20250227	111800	226837395	2725	2715	2730	2710	731
574	20250227	111700	224848265	2715	2715	2715	2715	0
575	20250227	111600	224848265	2715	2715	2715	2715	0
576	20250227	111500	224848265	2715	2700	2715	2700	2
577	20250227	111400	224842850	2700	2700	2700	2700	11
578	20250227	111300	224813150	2700	2705	2710	2700	198
579	20250227	111200	224276880	2705	2705	2705	2705	0
580	20250227	111100	224276880	2705	2705	2710	2705	99
581	20250227	111000	224009050	2715	2700	2715	2700	236
582	20250227	110900	223368610	2700	2700	2700	2700	15
583	20250227	110800	223328110	2700	2700	2720	2700	25
584	20250227	110700	223260590	2700	2700	2700	2700	0
585	20250227	110600	223260590	2700	2700	2700	2700	60
586	20250227	110500	223098590	2700	2700	2700	2700	15
587	20250227	110400	223058090	2720	2720	2720	2720	0
588	20250227	110300	223058090	2720	2720	2720	2720	1
589	20250227	110200	223055370	2700	2700	2700	2700	65
590	20250227	110100	222879870	2700	2695	2700	2695	353
591	20250227	110000	221928530	2695	2695	2695	2695	3
592	20250227	105900	221920445	2695	2705	2720	2695	9916
593	20250227	105800	195130815	2710	2720	2720	2710	6
594	20250227	105700	195114545	2720	2720	2720	2710	1013
595	20250227	105600	192369285	2705	2710	2710	2705	864
596	20250227	105500	190029430	2710	2710	2710	2710	1
597	20250227	105400	190026720	2720	2720	2720	2720	390
598	20250227	105300	188965920	2720	2720	2720	2720	0
599	20250227	105200	188965920	2720	2720	2720	2720	1
600	20250227	105100	188963200	2720	2710	2720	2710	4
601	20250227	105000	188952350	2710	2710	2710	2710	58
602	20250227	104900	188795170	2710	2710	2710	2710	202
603	20250227	104800	188247750	2710	2710	2710	2710	501
604	20250227	104700	186890040	2710	2710	2720	2710	430
605	20250227	104600	185723540	2710	2720	2720	2710	2
606	20250227	104500	185718110	2705	2710	2710	2705	2394
607	20250227	104400	179238700	2720	2720	2720	2720	1
608	20250227	104300	179235980	2710	2710	2710	2710	49
609	20250227	104200	179103190	2710	2715	2715	2710	433
610	20250227	104100	177929610	2720	2720	2720	2720	0
611	20250227	104000	177929610	2720	2710	2720	2710	1137
612	20250227	103900	174847980	2715	2720	2720	2715	59
613	20250227	103800	174687520	2715	2720	2720	2715	156
614	20250227	103700	174263530	2730	2730	2730	2730	3
615	20250227	103600	174255340	2730	2730	2730	2730	0
616	20250227	103500	174255340	2730	2730	2730	2730	100
617	20250227	103400	173982340	2710	2710	2710	2710	50
618	20250227	103300	173846840	2715	2715	2715	2715	197
619	20250227	103200	173311985	2735	2735	2735	2735	198
620	20250227	103100	172770455	2735	2735	2735	2735	0
621	20250227	103000	172770455	2735	2715	2735	2715	81
622	20250227	102900	172550520	2715	2715	2715	2715	495
623	20250227	102800	171206595	2715	2725	2725	2710	4875
624	20250227	102700	157962310	2720	2720	2720	2720	0
625	20250227	102600	157962310	2720	2720	2720	2720	0
626	20250227	102500	157962310	2720	2730	2730	2720	71
627	20250227	102400	157769040	2730	2725	2730	2725	5
628	20250227	102300	157755395	2720	2720	2720	2720	875
629	20250227	102200	155375395	2720	2730	2730	2720	78
630	20250227	102100	155162495	2730	2730	2730	2730	7
631	20250227	102000	155143385	2730	2730	2730	2730	1
632	20250227	101900	155140655	2730	2730	2730	2730	114
633	20250227	101800	154829435	2725	2725	2725	2725	10
634	20250227	101700	154802185	2725	2725	2725	2725	200
635	20250227	101600	154257185	2725	2730	2730	2725	2
636	20250227	101500	154251730	2735	2735	2735	2735	0
637	20250227	101400	154251730	2735	2735	2735	2735	5
638	20250227	101300	154238055	2720	2720	2720	2720	2
639	20250227	101200	154232615	2730	2730	2730	2730	3
640	20250227	101100	154224425	2730	2730	2730	2730	601
641	20250227	101000	152583695	2735	2740	2740	2735	27
642	20250227	100900	152509845	2740	2740	2740	2740	1
643	20250227	100800	152507105	2740	2740	2740	2740	0
644	20250227	100700	152507105	2740	2720	2740	2720	49
645	20250227	100600	152372995	2720	2720	2720	2720	396
646	20250227	100500	151295875	2725	2725	2725	2725	1667
647	20250227	100400	146753300	2725	2725	2725	2725	784
648	20250227	100300	144616900	2725	2725	2725	2725	318
649	20250227	100200	143750350	2725	2730	2730	2725	1543
650	20250227	100100	139545170	2730	2725	2730	2725	37
651	20250227	100000	139444165	2720	2720	2720	2720	0
652	20250227	095900	139444165	2720	2720	2720	2720	0
653	20250227	095800	139444165	2720	2735	2735	2720	50
654	20250227	095700	139308150	2720	2735	2735	2720	121
655	20250227	095600	138977860	2735	2735	2745	2735	229
656	20250227	095500	138351505	2735	2735	2735	2735	1
657	20250227	095400	138348770	2735	2735	2735	2735	400
658	20250227	095300	137254770	2735	2735	2735	2720	2147
659	20250227	095200	131407095	2735	2735	2735	2735	0
660	20250227	095100	131407095	2735	2735	2735	2735	0
661	20250227	095000	131407095	2735	2735	2735	2735	166
662	20250227	094900	130953085	2740	2740	2740	2740	62
663	20250227	094800	130783205	2760	2760	2760	2760	0
664	20250227	094700	130783205	2760	2760	2760	2760	0
665	20250227	094600	130783205	2760	2760	2760	2760	10
666	20250227	094500	130755605	2760	2760	2760	2760	107
667	20250227	094400	130460285	2760	2760	2760	2760	19
668	20250227	094300	130407845	2760	2755	2760	2755	2
669	20250227	094200	130402330	2720	2720	2720	2720	0
670	20250227	094100	130402330	2720	2720	2720	2720	0
671	20250227	094000	130402330	2720	2745	2800	2720	3086
672	20250227	093900	121918845	2730	2730	2730	2730	255
673	20250227	093800	121222695	2730	2740	2740	2730	103
674	20250227	093700	120941395	2740	2740	2740	2730	179
675	20250227	093600	120451435	2740	2740	2740	2740	24
676	20250227	093500	120385675	2745	2745	2745	2745	1
677	20250227	093400	120382930	2730	2725	2745	2725	315
678	20250227	093300	119520820	2720	2740	2740	2720	3024
679	20250227	093200	111280145	2740	2740	2740	2735	241
680	20250227	093100	110619870	2735	2740	2740	2735	255
681	20250227	093000	109922420	2735	2735	2740	2735	513
682	20250227	092900	108519360	2735	2745	2745	2735	2205
683	20250227	092800	102477685	2750	2750	2750	2750	32
684	20250227	092700	102389685	2750	2750	2750	2750	213
685	20250227	092600	101803935	2745	2745	2745	2745	50
686	20250227	092500	101666685	2765	2755	2765	2745	178
687	20250227	092400	101177260	2755	2755	2755	2755	2
688	20250227	092300	101171750	2750	2750	2765	2745	1760
689	20250227	092200	96331730	2750	2755	2755	2750	105
690	20250227	092100	96042460	2755	2750	2755	2750	1113
691	20250227	092000	92981655	2750	2765	2765	2750	109
692	20250227	091900	92680370	2765	2765	2765	2765	0
693	20250227	091800	92680370	2765	2755	2765	2750	1124
694	20250227	091700	89585220	2765	2765	2780	2755	1387
695	20250227	091600	85761050	2775	2780	2780	2755	1682
696	20250227	091500	81096755	2785	2785	2800	2785	51
697	20250227	091400	80954705	2785	2800	2800	2785	43
698	20250227	091300	80834455	2800	2800	2800	2800	1849
699	20250227	091200	75657255	2800	2780	2800	2780	62
700	20250227	091100	75484875	2800	2775	2800	2770	2848
701	20250227	091000	67583115	2775	2775	2805	2770	247
702	20250227	090900	66896480	2810	2775	2810	2775	3
703	20250227	090800	66888120	2775	2775	2780	2775	638
704	20250227	090700	65116665	2775	2835	2835	2770	3480
705	20250227	090600	55413005	2795	2825	2850	2785	1490
706	20250227	090500	51231655	2825	2795	2825	2775	1120
707	20250227	090400	48091275	2785	2760	2785	2750	6124
708	20250227	090300	31177950	2755	2760	2760	2755	493
709	20250227	090200	29817925	2750	2765	2765	2750	601
710	20250227	090100	28159965	2780	2805	2805	2780	3261
711	20250227	090000	19037750	2810	2810	2810	2810	6775