KissMeData/103230/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	201400	25928215	2925	2925	2925	2925	244
3	20250227	201300	25928215	2925	2925	2925	2925	0
4	20250227	201200	25928215	2925	2925	2925	2925	0
5	20250227	201100	25928215	2925	2925	2925	2925	0
6	20250227	201000	25928215	2925	2925	2925	2925	0
7	20250227	200900	25928215	2925	2925	2925	2925	0
8	20250227	200800	25928215	2925	2925	2925	2925	0
9	20250227	200700	25928215	2925	2925	2925	2925	0
10	20250227	200600	25928215	2925	2925	2925	2925	0
11	20250227	200500	25928215	2925	2925	2925	2925	0
12	20250227	200400	25928215	2925	2925	2925	2925	0
13	20250227	200300	25928215	2925	2925	2925	2925	0
14	20250227	200200	25928215	2925	2925	2925	2925	0
15	20250227	200100	25928215	2925	2925	2925	2925	0
16	20250227	200000	25928215	2925	2925	2925	2925	0
17	20250227	195900	25928215	2925	2925	2925	2925	0
18	20250227	195800	25928215	2925	2925	2925	2925	0
19	20250227	195700	25928215	2925	2925	2925	2925	0
20	20250227	195600	25928215	2925	2925	2925	2925	0
21	20250227	195500	25928215	2925	2925	2925	2925	0
22	20250227	195400	25928215	2925	2925	2925	2925	0
23	20250227	195300	25928215	2925	2925	2925	2925	0
24	20250227	195200	25928215	2925	2925	2925	2925	0
25	20250227	195100	25928215	2925	2925	2925	2925	0
26	20250227	195000	25928215	2925	2925	2925	2925	0
27	20250227	194900	25928215	2925	2925	2925	2925	0
28	20250227	194800	25928215	2925	2925	2925	2925	0
29	20250227	194700	25928215	2925	2925	2925	2925	0
30	20250227	194600	25928215	2925	2925	2925	2925	0
31	20250227	194500	25928215	2925	2925	2925	2925	0
32	20250227	194400	25928215	2925	2925	2925	2925	244
33	20250227	194300	25928215	2925	2925	2925	2925	0
34	20250227	194200	25928215	2925	2925	2925	2925	0
35	20250227	194100	25928215	2925	2925	2925	2925	0
36	20250227	194000	25928215	2925	2925	2925	2925	0
37	20250227	193900	25928215	2925	2925	2925	2925	0
38	20250227	193800	25928215	2925	2925	2925	2925	0
39	20250227	193700	25928215	2925	2925	2925	2925	0
40	20250227	193600	25928215	2925	2925	2925	2925	0
41	20250227	193500	25928215	2925	2925	2925	2925	0
42	20250227	193400	25928215	2925	2925	2925	2925	0
43	20250227	193300	25928215	2925	2925	2925	2925	0
44	20250227	193200	25928215	2925	2925	2925	2925	0
45	20250227	193100	25928215	2925	2925	2925	2925	0
46	20250227	193000	25928215	2925	2925	2925	2925	0
47	20250227	192900	25928215	2925	2925	2925	2925	0
48	20250227	192800	25928215	2925	2925	2925	2925	0
49	20250227	192700	25928215	2925	2925	2925	2925	0
50	20250227	192600	25928215	2925	2925	2925	2925	0
51	20250227	192500	25928215	2925	2925	2925	2925	0
52	20250227	192400	25928215	2925	2925	2925	2925	0
53	20250227	192300	25928215	2925	2925	2925	2925	0
54	20250227	192200	25928215	2925	2925	2925	2925	0
55	20250227	192100	25928215	2925	2925	2925	2925	0
56	20250227	192000	25928215	2925	2925	2925	2925	0
57	20250227	191900	25928215	2925	2925	2925	2925	0
58	20250227	191800	25928215	2925	2925	2925	2925	0
59	20250227	191700	25928215	2925	2925	2925	2925	0
60	20250227	191600	25928215	2925	2925	2925	2925	0
61	20250227	191500	25928215	2925	2925	2925	2925	0
62	20250227	191400	25928215	2925	2925	2925	2925	244
63	20250227	191300	25928215	2925	2925	2925	2925	0
64	20250227	191200	25928215	2925	2925	2925	2925	0
65	20250227	191100	25928215	2925	2925	2925	2925	0
66	20250227	191000	25928215	2925	2925	2925	2925	0
67	20250227	190900	25928215	2925	2925	2925	2925	0
68	20250227	190800	25928215	2925	2925	2925	2925	0
69	20250227	190700	25928215	2925	2925	2925	2925	0
70	20250227	190600	25928215	2925	2925	2925	2925	0
71	20250227	190500	25928215	2925	2925	2925	2925	0
72	20250227	190400	25928215	2925	2925	2925	2925	0
73	20250227	190300	25928215	2925	2925	2925	2925	0
74	20250227	190200	25928215	2925	2925	2925	2925	0
75	20250227	190100	25928215	2925	2925	2925	2925	0
76	20250227	190000	25928215	2925	2925	2925	2925	0
77	20250227	185900	25928215	2925	2925	2925	2925	0
78	20250227	185800	25928215	2925	2925	2925	2925	0
79	20250227	185700	25928215	2925	2925	2925	2925	0
80	20250227	185600	25928215	2925	2925	2925	2925	0
81	20250227	185500	25928215	2925	2925	2925	2925	0
82	20250227	185400	25928215	2925	2925	2925	2925	0
83	20250227	185300	25928215	2925	2925	2925	2925	0
84	20250227	185200	25928215	2925	2925	2925	2925	0
85	20250227	185100	25928215	2925	2925	2925	2925	0
86	20250227	185000	25928215	2925	2925	2925	2925	0
87	20250227	184900	25928215	2925	2925	2925	2925	0
88	20250227	184800	25928215	2925	2925	2925	2925	0
89	20250227	184700	25928215	2925	2925	2925	2925	0
90	20250227	184600	25928215	2925	2925	2925	2925	0
91	20250227	184500	25928215	2925	2925	2925	2925	0
92	20250227	184400	25928215	2925	2925	2925	2925	244
93	20250227	184300	25928215	2925	2925	2925	2925	0
94	20250227	184200	25928215	2925	2925	2925	2925	0
95	20250227	184100	25928215	2925	2925	2925	2925	0
96	20250227	184000	25928215	2925	2925	2925	2925	0
97	20250227	183900	25928215	2925	2925	2925	2925	0
98	20250227	183800	25928215	2925	2925	2925	2925	0
99	20250227	183700	25928215	2925	2925	2925	2925	0
100	20250227	183600	25928215	2925	2925	2925	2925	0
101	20250227	183500	25928215	2925	2925	2925	2925	0
102	20250227	183400	25928215	2925	2925	2925	2925	0
103	20250227	183300	25928215	2925	2925	2925	2925	0
104	20250227	183200	25928215	2925	2925	2925	2925	0
105	20250227	183100	25928215	2925	2925	2925	2925	0
106	20250227	183000	25928215	2925	2925	2925	2925	0
107	20250227	182900	25928215	2925	2925	2925	2925	0
108	20250227	182800	25928215	2925	2925	2925	2925	0
109	20250227	182700	25928215	2925	2925	2925	2925	0
110	20250227	182600	25928215	2925	2925	2925	2925	0
111	20250227	182500	25928215	2925	2925	2925	2925	0
112	20250227	182400	25928215	2925	2925	2925	2925	0
113	20250227	182300	25928215	2925	2925	2925	2925	0
114	20250227	182200	25928215	2925	2925	2925	2925	0
115	20250227	182100	25928215	2925	2925	2925	2925	0
116	20250227	182000	25928215	2925	2925	2925	2925	0
117	20250227	181900	25928215	2925	2925	2925	2925	0
118	20250227	181800	25928215	2925	2925	2925	2925	0
119	20250227	181700	25928215	2925	2925	2925	2925	0
120	20250227	181600	25928215	2925	2925	2925	2925	0
121	20250227	181500	25928215	2925	2925	2925	2925	0
122	20250227	181400	25928215	2925	2925	2925	2925	244
123	20250227	181300	25928215	2925	2925	2925	2925	0
124	20250227	181200	25928215	2925	2925	2925	2925	0
125	20250227	181100	25928215	2925	2925	2925	2925	0
126	20250227	181000	25928215	2925	2925	2925	2925	0
127	20250227	180900	25928215	2925	2925	2925	2925	0
128	20250227	180800	25928215	2925	2925	2925	2925	0
129	20250227	180700	25928215	2925	2925	2925	2925	0
130	20250227	180600	25928215	2925	2925	2925	2925	0
131	20250227	180500	25928215	2925	2925	2925	2925	0
132	20250227	180400	25928215	2925	2925	2925	2925	0
133	20250227	180300	25928215	2925	2925	2925	2925	0
134	20250227	180200	25928215	2925	2925	2925	2925	0
135	20250227	180100	25928215	2925	2925	2925	2925	0
136	20250227	180000	25928215	2925	2925	2925	2925	0
137	20250227	175900	25928215	2925	2925	2925	2925	0
138	20250227	175800	25928215	2925	2925	2925	2925	0
139	20250227	175700	25928215	2925	2925	2925	2925	0
140	20250227	175600	25928215	2925	2925	2925	2925	0
141	20250227	175500	25928215	2925	2925	2925	2925	0
142	20250227	175400	25928215	2925	2925	2925	2925	0
143	20250227	175300	25928215	2925	2925	2925	2925	0
144	20250227	175200	25928215	2925	2925	2925	2925	0
145	20250227	175100	25928215	2925	2925	2925	2925	0
146	20250227	175000	25928215	2925	2925	2925	2925	0
147	20250227	174900	25928215	2925	2925	2925	2925	0
148	20250227	174800	25928215	2925	2925	2925	2925	0
149	20250227	174700	25928215	2925	2925	2925	2925	0
150	20250227	174600	25928215	2925	2925	2925	2925	0
151	20250227	174500	25928215	2925	2925	2925	2925	0
152	20250227	174400	25928215	2925	2925	2925	2925	244
153	20250227	174300	25928215	2925	2925	2925	2925	0
154	20250227	174200	25928215	2925	2925	2925	2925	0
155	20250227	174100	25928215	2925	2925	2925	2925	0
156	20250227	174000	25928215	2925	2925	2925	2925	0
157	20250227	173900	25928215	2925	2925	2925	2925	0
158	20250227	173800	25928215	2925	2925	2925	2925	0
159	20250227	173700	25928215	2925	2925	2925	2925	0
160	20250227	173600	25928215	2925	2925	2925	2925	0
161	20250227	173500	25928215	2925	2925	2925	2925	0
162	20250227	173400	25928215	2925	2925	2925	2925	0
163	20250227	173300	25928215	2925	2925	2925	2925	0
164	20250227	173200	25928215	2925	2925	2925	2925	0
165	20250227	173100	25928215	2925	2925	2925	2925	0
166	20250227	173000	25928215	2925	2925	2925	2925	0
167	20250227	172900	25928215	2925	2925	2925	2925	0
168	20250227	172800	25928215	2925	2925	2925	2925	0
169	20250227	172700	25928215	2925	2925	2925	2925	0
170	20250227	172600	25928215	2925	2925	2925	2925	0
171	20250227	172500	25928215	2925	2925	2925	2925	0
172	20250227	172400	25928215	2925	2925	2925	2925	0
173	20250227	172300	25928215	2925	2925	2925	2925	0
174	20250227	172200	25928215	2925	2925	2925	2925	0
175	20250227	172100	25928215	2925	2925	2925	2925	0
176	20250227	172000	25928215	2925	2925	2925	2925	0
177	20250227	171900	25928215	2925	2925	2925	2925	0
178	20250227	171800	25928215	2925	2925	2925	2925	0
179	20250227	171700	25928215	2925	2925	2925	2925	0
180	20250227	171600	25928215	2925	2925	2925	2925	0
181	20250227	171500	25928215	2925	2925	2925	2925	0
182	20250227	171400	25928215	2925	2925	2925	2925	244
183	20250227	171300	25928215	2925	2925	2925	2925	0
184	20250227	171200	25928215	2925	2925	2925	2925	0
185	20250227	171100	25928215	2925	2925	2925	2925	0
186	20250227	171000	25928215	2925	2925	2925	2925	0
187	20250227	170900	25928215	2925	2925	2925	2925	0
188	20250227	170800	25928215	2925	2925	2925	2925	0
189	20250227	170700	25928215	2925	2925	2925	2925	0
190	20250227	170600	25928215	2925	2925	2925	2925	0
191	20250227	170500	25928215	2925	2925	2925	2925	0
192	20250227	170400	25928215	2925	2925	2925	2925	0
193	20250227	170300	25928215	2925	2925	2925	2925	0
194	20250227	170200	25928215	2925	2925	2925	2925	0
195	20250227	170100	25928215	2925	2925	2925	2925	0
196	20250227	170000	25928215	2925	2925	2925	2925	0
197	20250227	165900	25928215	2925	2925	2925	2925	0
198	20250227	165800	25928215	2925	2925	2925	2925	0
199	20250227	165700	25928215	2925	2925	2925	2925	0
200	20250227	165600	25928215	2925	2925	2925	2925	0
201	20250227	165500	25928215	2925	2925	2925	2925	0
202	20250227	165400	25928215	2925	2925	2925	2925	0
203	20250227	165300	25928215	2925	2925	2925	2925	0
204	20250227	165200	25928215	2925	2925	2925	2925	0
205	20250227	165100	25928215	2925	2925	2925	2925	0
206	20250227	165000	25928215	2925	2925	2925	2925	0
207	20250227	164900	25928215	2925	2925	2925	2925	0
208	20250227	164800	25928215	2925	2925	2925	2925	0
209	20250227	164700	25928215	2925	2925	2925	2925	0
210	20250227	164600	25928215	2925	2925	2925	2925	0
211	20250227	164500	25928215	2925	2925	2925	2925	0
212	20250227	164400	25928215	2925	2925	2925	2925	244
213	20250227	164300	25928215	2925	2925	2925	2925	0
214	20250227	164200	25928215	2925	2925	2925	2925	0
215	20250227	164100	25928215	2925	2925	2925	2925	0
216	20250227	164000	25928215	2925	2925	2925	2925	0
217	20250227	163900	25928215	2925	2925	2925	2925	0
218	20250227	163800	25928215	2925	2925	2925	2925	0
219	20250227	163700	25928215	2925	2925	2925	2925	0
220	20250227	163600	25928215	2925	2925	2925	2925	0
221	20250227	163500	25928215	2925	2925	2925	2925	0
222	20250227	163400	25928215	2925	2925	2925	2925	0
223	20250227	163300	25928215	2925	2925	2925	2925	0
224	20250227	163200	25928215	2925	2925	2925	2925	0
225	20250227	163100	25928215	2925	2925	2925	2925	0
226	20250227	163000	25928215	2925	2925	2925	2925	0
227	20250227	162900	25928215	2925	2925	2925	2925	0
228	20250227	162800	25928215	2925	2925	2925	2925	0
229	20250227	162700	25928215	2925	2925	2925	2925	0
230	20250227	162600	25928215	2925	2925	2925	2925	0
231	20250227	162500	25928215	2925	2925	2925	2925	0
232	20250227	162400	25928215	2925	2925	2925	2925	0
233	20250227	162300	25928215	2925	2925	2925	2925	0
234	20250227	162200	25928215	2925	2925	2925	2925	0
235	20250227	162100	25928215	2925	2925	2925	2925	0
236	20250227	162000	25928215	2925	2925	2925	2925	0
237	20250227	161900	25928215	2925	2925	2925	2925	0
238	20250227	161800	25928215	2925	2925	2925	2925	0
239	20250227	161700	25928215	2925	2925	2925	2925	0
240	20250227	161600	25928215	2925	2925	2925	2925	0
241	20250227	161500	25928215	2925	2925	2925	2925	0
242	20250227	161400	25928215	2925	2925	2925	2925	244
243	20250227	161300	25928215	2925	2925	2925	2925	0
244	20250227	161200	25928215	2925	2925	2925	2925	0
245	20250227	161100	25928215	2925	2925	2925	2925	0
246	20250227	161000	25928215	2925	2925	2925	2925	0
247	20250227	160900	25928215	2925	2925	2925	2925	0
248	20250227	160800	25928215	2925	2925	2925	2925	0
249	20250227	160700	25928215	2925	2925	2925	2925	0
250	20250227	160600	25928215	2925	2925	2925	2925	0
251	20250227	160500	25928215	2925	2925	2925	2925	0
252	20250227	160400	25928215	2925	2925	2925	2925	0
253	20250227	160300	25928215	2925	2925	2925	2925	0
254	20250227	160200	25928215	2925	2925	2925	2925	0
255	20250227	160100	25928215	2925	2925	2925	2925	0
256	20250227	160000	25928215	2925	2925	2925	2925	0
257	20250227	155900	25928215	2925	2925	2925	2925	0
258	20250227	155800	25928215	2925	2925	2925	2925	0
259	20250227	155700	25928215	2925	2925	2925	2925	0
260	20250227	155600	25928215	2925	2925	2925	2925	0
261	20250227	155500	25928215	2925	2925	2925	2925	0
262	20250227	155400	25928215	2925	2925	2925	2925	0
263	20250227	155300	25928215	2925	2925	2925	2925	0
264	20250227	155200	25928215	2925	2925	2925	2925	0
265	20250227	155100	25928215	2925	2925	2925	2925	0
266	20250227	155000	25928215	2925	2925	2925	2925	0
267	20250227	154900	25928215	2925	2925	2925	2925	0
268	20250227	154800	25928215	2925	2925	2925	2925	0
269	20250227	154700	25928215	2925	2925	2925	2925	0
270	20250227	154600	25928215	2925	2925	2925	2925	0
271	20250227	154500	25928215	2925	2925	2925	2925	0
272	20250227	154400	25928215	2925	2925	2925	2925	244
273	20250227	154300	25928215	2925	2925	2925	2925	0
274	20250227	154200	25928215	2925	2925	2925	2925	0
275	20250227	154100	25928215	2925	2925	2925	2925	0
276	20250227	154000	25928215	2925	2925	2925	2925	0
277	20250227	153900	25928215	2925	2925	2925	2925	0
278	20250227	153800	25928215	2925	2925	2925	2925	0
279	20250227	153700	25928215	2925	2925	2925	2925	0
280	20250227	153600	25928215	2925	2925	2925	2925	0
281	20250227	153500	25928215	2925	2925	2925	2925	0
282	20250227	153400	25928215	2925	2925	2925	2925	0
283	20250227	153300	25928215	2925	2925	2925	2925	0
284	20250227	153200	25928215	2925	2925	2925	2925	0
285	20250227	153100	25928215	2925	2925	2925	2925	0
286	20250227	153000	25928215	2925	2925	2925	2925	244
287	20250227	152900	25214515	2940	2940	2940	2940	0
288	20250227	152800	25214515	2940	2940	2940	2940	0
289	20250227	152700	25214515	2940	2940	2940	2940	0
290	20250227	152600	25214515	2940	2940	2940	2940	0
291	20250227	152500	25214515	2940	2940	2940	2940	0
292	20250227	152400	25214515	2940	2940	2940	2940	0
293	20250227	152300	25214515	2940	2940	2940	2940	0
294	20250227	152200	25214515	2940	2940	2940	2940	0
295	20250227	152100	25214515	2940	2940	2940	2940	0
296	20250227	152000	25214515	2940	2940	2940	2940	0
297	20250227	151900	25214515	2940	2940	2940	2940	12
298	20250227	151800	25179235	2945	2955	2955	2945	2400
299	20250227	151700	18098750	2955	2955	2955	2955	1
300	20250227	151600	18095795	2955	2955	2955	2955	34
301	20250227	151500	17995325	2955	2955	2955	2955	0
302	20250227	151400	17995325	2955	2955	2955	2955	0
303	20250227	151300	17995325	2955	2955	2955	2955	3
304	20250227	151200	17986460	2955	2955	2955	2955	0
305	20250227	151100	17986460	2955	2955	2955	2955	0
306	20250227	151000	17986460	2955	2955	2955	2955	0
307	20250227	150900	17986460	2955	2955	2955	2955	0
308	20250227	150800	17986460	2955	2955	2955	2955	19
309	20250227	150700	17930315	2955	2955	2955	2955	0
310	20250227	150600	17930315	2955	2955	2955	2955	0
311	20250227	150500	17930315	2955	2955	2955	2955	0
312	20250227	150400	17930315	2955	2955	2955	2955	0
313	20250227	150300	17930315	2955	2955	2955	2955	0
314	20250227	150200	17930315	2955	2955	2955	2955	2
315	20250227	150100	17924405	2955	2955	2955	2955	0
316	20250227	150000	17924405	2955	2955	2955	2955	0
317	20250227	145900	17924405	2955	2955	2955	2955	0
318	20250227	145800	17924405	2955	2955	2955	2955	7
319	20250227	145700	17903720	2955	2955	2955	2955	0
320	20250227	145600	17903720	2955	2955	2955	2955	0
321	20250227	145500	17903720	2955	2955	2955	2955	1
322	20250227	145400	17900765	2960	2960	2960	2960	0
323	20250227	145300	17900765	2960	2960	2960	2960	0
324	20250227	145200	17900765	2960	2960	2960	2960	0
325	20250227	145100	17900765	2960	2960	2960	2960	0
326	20250227	145000	17900765	2960	2960	2960	2960	0
327	20250227	144900	17900765	2960	2960	2960	2960	0
328	20250227	144800	17900765	2960	2960	2960	2960	0
329	20250227	144700	17900765	2960	2960	2960	2960	50
330	20250227	144600	17752765	2960	2960	2960	2960	0
331	20250227	144500	17752765	2960	2960	2960	2960	0
332	20250227	144400	17752765	2960	2960	2960	2960	0
333	20250227	144300	17752765	2960	2960	2960	2960	14
334	20250227	144200	17711325	2955	2955	2955	2955	0
335	20250227	144100	17711325	2955	2955	2955	2955	1000
336	20250227	144000	14756325	2955	2955	2955	2955	13
337	20250227	143900	14717910	2960	2960	2960	2960	0
338	20250227	143800	14717910	2960	2960	2960	2960	119
339	20250227	143700	14365670	2975	2975	2975	2975	0
340	20250227	143600	14365670	2975	2975	2975	2975	0
341	20250227	143500	14365670	2975	2975	2975	2975	0
342	20250227	143400	14365670	2975	2975	2975	2975	0
343	20250227	143300	14365670	2975	2975	2975	2975	0
344	20250227	143200	14365670	2975	2970	2975	2970	8
345	20250227	143100	14341885	2975	2975	2975	2975	0
346	20250227	143000	14341885	2975	2975	2975	2975	0
347	20250227	142900	14341885	2975	2975	2975	2975	0
348	20250227	142800	14341885	2975	2960	2975	2960	8
349	20250227	142700	14318165	2960	2960	2960	2960	0
350	20250227	142600	14318165	2960	2960	2960	2960	0
351	20250227	142500	14318165	2960	2960	2960	2960	3
352	20250227	142400	14309285	2970	2970	2970	2970	0
353	20250227	142300	14309285	2970	2970	2970	2970	0
354	20250227	142200	14309285	2970	2970	2970	2970	0
355	20250227	142100	14309285	2970	2970	2970	2970	0
356	20250227	142000	14309285	2970	2965	2970	2965	2
357	20250227	141900	14303350	2965	2965	2965	2965	0
358	20250227	141800	14303350	2965	2965	2965	2965	2
359	20250227	141700	14297420	2960	2960	2960	2960	0
360	20250227	141600	14297420	2960	2960	2960	2960	3
361	20250227	141500	14288540	2980	2980	2980	2980	0
362	20250227	141400	14288540	2980	2980	2980	2980	0
363	20250227	141300	14288540	2980	2980	2980	2980	0
364	20250227	141200	14288540	2980	2980	2980	2980	0
365	20250227	141100	14288540	2980	2980	2980	2980	0
366	20250227	141000	14288540	2980	2980	2980	2980	0
367	20250227	140900	14288540	2980	2980	2980	2980	0
368	20250227	140800	14288540	2980	2980	2980	2980	0
369	20250227	140700	14288540	2980	2980	2980	2980	0
370	20250227	140600	14288540	2980	2980	2980	2980	0
371	20250227	140500	14288540	2980	2980	2980	2980	0
372	20250227	140400	14288540	2980	2980	2980	2980	0
373	20250227	140300	14288540	2980	2980	2980	2980	1
374	20250227	140200	14285560	2970	2970	2970	2970	0
375	20250227	140100	14285560	2970	2970	2970	2970	0
376	20250227	140000	14285560	2970	2970	2970	2970	0
377	20250227	135900	14285560	2970	2970	2970	2970	0
378	20250227	135800	14285560	2970	2970	2970	2970	0
379	20250227	135700	14285560	2970	2970	2970	2970	0
380	20250227	135600	14285560	2970	2970	2970	2970	0
381	20250227	135500	14285560	2970	2970	2970	2970	0
382	20250227	135400	14285560	2970	2970	2970	2970	0
383	20250227	135300	14285560	2970	2970	2970	2970	0
384	20250227	135200	14285560	2970	2970	2970	2970	0
385	20250227	135100	14285560	2970	2970	2970	2970	0
386	20250227	135000	14285560	2970	2970	2970	2970	0
387	20250227	134900	14285560	2970	2970	2970	2970	0
388	20250227	134800	14285560	2970	2970	2970	2970	0
389	20250227	134700	14285560	2970	2970	2970	2970	0
390	20250227	134600	14285560	2970	2970	2970	2970	0
391	20250227	134500	14285560	2970	2970	2970	2970	0
392	20250227	134400	14285560	2970	2970	2970	2970	0
393	20250227	134300	14285560	2970	2970	2970	2970	0
394	20250227	134200	14285560	2970	2970	2970	2970	0
395	20250227	134100	14285560	2970	2970	2970	2970	0
396	20250227	134000	14285560	2970	2970	2970	2970	0
397	20250227	133900	14285560	2970	2970	2970	2970	0
398	20250227	133800	14285560	2970	2970	2970	2970	1
399	20250227	133700	14282590	2965	2965	2965	2965	0
400	20250227	133600	14282590	2965	2965	2965	2965	0
401	20250227	133500	14282590	2965	2965	2965	2965	0
402	20250227	133400	14282590	2965	2975	2975	2965	1007
403	20250227	133300	11287825	2985	2985	2985	2985	19
404	20250227	133200	11231110	2985	2985	2985	2985	0
405	20250227	133100	11231110	2985	2985	2985	2985	0
406	20250227	133000	11231110	2985	2980	2985	2980	6
407	20250227	132900	11213225	2975	2975	2975	2975	0
408	20250227	132800	11213225	2975	2975	2975	2975	0
409	20250227	132700	11213225	2975	2975	2975	2975	0
410	20250227	132600	11213225	2975	2975	2975	2975	3
411	20250227	132500	11204300	2975	2975	2975	2975	0
412	20250227	132400	11204300	2975	2975	2975	2975	0
413	20250227	132300	11204300	2975	2975	2975	2975	0
414	20250227	132200	11204300	2975	2975	2975	2975	0
415	20250227	132100	11204300	2975	2975	2975	2975	3
416	20250227	132000	11195375	2975	2975	2975	2975	0
417	20250227	131900	11195375	2975	2975	2975	2975	0
418	20250227	131800	11195375	2975	2975	2975	2975	0
419	20250227	131700	11195375	2975	2975	2975	2975	0
420	20250227	131600	11195375	2975	2975	2975	2975	3
421	20250227	131500	11186450	2975	2975	2975	2975	0
422	20250227	131400	11186450	2975	2975	2975	2975	0
423	20250227	131300	11186450	2975	2975	2975	2975	0
424	20250227	131200	11186450	2975	2975	2975	2975	0
425	20250227	131100	11186450	2975	2975	2975	2975	3
426	20250227	131000	11177525	2980	2980	2980	2980	0
427	20250227	130900	11177525	2980	2980	2980	2980	0
428	20250227	130800	11177525	2980	2980	2980	2980	100
429	20250227	130700	10879525	2975	2975	2975	2975	0
430	20250227	130600	10879525	2975	2975	2975	2975	0
431	20250227	130500	10879525	2975	2975	2975	2975	6
432	20250227	130400	10861675	2975	2975	2975	2975	3
433	20250227	130300	10852750	2975	2975	2975	2975	0
434	20250227	130200	10852750	2975	2975	2975	2975	0
435	20250227	130100	10852750	2975	2975	2975	2975	0
436	20250227	130000	10852750	2975	2975	2975	2975	0
437	20250227	125900	10852750	2975	2975	2975	2975	0
438	20250227	125800	10852750	2975	2975	2975	2975	0
439	20250227	125700	10852750	2975	2975	2975	2975	2
440	20250227	125600	10846800	2975	2975	2975	2975	0
441	20250227	125500	10846800	2975	2975	2975	2975	0
442	20250227	125400	10846800	2975	2975	2975	2975	0
443	20250227	125300	10846800	2975	2975	2975	2975	2
444	20250227	125200	10840850	2980	2980	2980	2980	0
445	20250227	125100	10840850	2980	2980	2980	2980	0
446	20250227	125000	10840850	2980	2980	2980	2980	0
447	20250227	124900	10840850	2980	2980	2980	2980	0
448	20250227	124800	10840850	2980	2980	2980	2980	0
449	20250227	124700	10840850	2980	2980	2980	2980	1
450	20250227	124600	10837870	2975	2975	2975	2975	3
451	20250227	124500	10828945	2975	2975	2975	2975	0
452	20250227	124400	10828945	2975	2975	2975	2975	3
453	20250227	124300	10820020	2975	2975	2975	2975	0
454	20250227	124200	10820020	2975	2975	2975	2975	0
455	20250227	124100	10820020	2975	2975	2975	2975	0
456	20250227	124000	10820020	2975	2975	2975	2975	150
457	20250227	123900	10373770	2975	2975	2975	2975	3
458	20250227	123800	10364845	2975	2975	2975	2975	0
459	20250227	123700	10364845	2975	2975	2975	2975	0
460	20250227	123600	10364845	2975	2975	2975	2975	0
461	20250227	123500	10364845	2975	2975	2975	2975	0
462	20250227	123400	10364845	2975	2975	2975	2975	0
463	20250227	123300	10364845	2975	2975	2975	2975	3
464	20250227	123200	10355920	2980	2980	2980	2980	0
465	20250227	123100	10355920	2980	2980	2980	2980	0
466	20250227	123000	10355920	2980	2980	2980	2980	0
467	20250227	122900	10355920	2980	2980	2980	2980	701
468	20250227	122800	8266940	2980	2980	2980	2980	0
469	20250227	122700	8266940	2980	2980	2980	2980	0
470	20250227	122600	8266940	2980	2980	2980	2980	3
471	20250227	122500	8258000	2980	2980	2980	2980	0
472	20250227	122400	8258000	2980	2980	2980	2980	0
473	20250227	122300	8258000	2980	2980	2980	2980	0
474	20250227	122200	8258000	2980	2980	2980	2980	0
475	20250227	122100	8258000	2980	2980	2980	2980	3
476	20250227	122000	8249060	2980	2980	2980	2980	3
477	20250227	121900	8240120	2980	2980	2980	2980	0
478	20250227	121800	8240120	2980	2980	2980	2980	0
479	20250227	121700	8240120	2980	2980	2980	2980	0
480	20250227	121600	8240120	2980	2980	2980	2980	0
481	20250227	121500	8240120	2980	2980	2980	2980	0
482	20250227	121400	8240120	2980	2980	2980	2980	0
483	20250227	121300	8240120	2980	2980	2980	2980	0
484	20250227	121200	8240120	2980	2980	2980	2980	0
485	20250227	121100	8240120	2980	2980	2980	2980	3
486	20250227	121000	8231180	2980	2980	2980	2980	0
487	20250227	120900	8231180	2980	2980	2980	2980	0
488	20250227	120800	8231180	2980	2980	2980	2980	0
489	20250227	120700	8231180	2980	2980	2980	2980	0
490	20250227	120600	8231180	2980	2980	2980	2980	0
491	20250227	120500	8231180	2980	2980	2980	2980	0
492	20250227	120400	8231180	2980	2980	2980	2980	0
493	20250227	120300	8231180	2980	2980	2980	2980	0
494	20250227	120200	8231180	2980	2980	2980	2980	0
495	20250227	120100	8231180	2980	2980	2980	2980	3
496	20250227	120000	8222240	2980	2980	2980	2980	0
497	20250227	115900	8222240	2980	2980	2980	2980	0
498	20250227	115800	8222240	2980	2980	2980	2980	0
499	20250227	115700	8222240	2980	2980	2980	2980	0
500	20250227	115600	8222240	2980	2980	2980	2980	2
501	20250227	115500	8216280	2980	2980	2980	2980	0
502	20250227	115400	8216280	2980	2980	2980	2980	2
503	20250227	115300	8210320	2980	2980	2980	2980	0
504	20250227	115200	8210320	2980	2980	2980	2980	0
505	20250227	115100	8210320	2980	2980	2980	2980	0
506	20250227	115000	8210320	2980	2980	2980	2980	3
507	20250227	114900	8201380	2985	2985	2985	2985	0
508	20250227	114800	8201380	2985	2985	2985	2985	0
509	20250227	114700	8201380	2985	2985	2985	2985	1
510	20250227	114600	8198395	2980	2980	2980	2980	0
511	20250227	114500	8198395	2980	2980	2980	2980	3
512	20250227	114400	8189455	2980	2980	2980	2980	0
513	20250227	114300	8189455	2980	2980	2980	2980	0
514	20250227	114200	8189455	2980	2980	2980	2980	0
515	20250227	114100	8189455	2980	2980	2980	2980	0
516	20250227	114000	8189455	2980	2980	2980	2980	0
517	20250227	113900	8189455	2980	2980	2980	2980	0
518	20250227	113800	8189455	2980	2980	2980	2980	0
519	20250227	113700	8189455	2980	2980	2980	2980	0
520	20250227	113600	8189455	2980	2980	2980	2980	3
521	20250227	113500	8180515	2980	2980	2980	2980	0
522	20250227	113400	8180515	2980	2980	2980	2980	0
523	20250227	113300	8180515	2980	2980	2980	2980	0
524	20250227	113200	8180515	2980	2980	2980	2980	0
525	20250227	113100	8180515	2980	2980	2980	2980	3
526	20250227	113000	8171575	2980	2980	2980	2980	0
527	20250227	112900	8171575	2980	2980	2980	2980	0
528	20250227	112800	8171575	2980	2980	2980	2980	3
529	20250227	112700	8162635	2980	2980	2980	2980	0
530	20250227	112600	8162635	2980	2980	2980	2980	0
531	20250227	112500	8162635	2980	2980	2980	2980	0
532	20250227	112400	8162635	2980	2980	2980	2980	0
533	20250227	112300	8162635	2980	2980	2980	2980	0
534	20250227	112200	8162635	2980	2980	2980	2980	0
535	20250227	112100	8162635	2980	2980	2980	2980	3
536	20250227	112000	8153695	2980	2980	2980	2980	0
537	20250227	111900	8153695	2980	2980	2980	2980	43
538	20250227	111800	8025555	2990	2990	2990	2990	0
539	20250227	111700	8025555	2990	2990	2990	2990	0
540	20250227	111600	8025555	2990	2990	2990	2990	0
541	20250227	111500	8025555	2990	2990	2990	2990	0
542	20250227	111400	8025555	2990	2980	2990	2980	118
543	20250227	111300	7673875	2985	2985	2985	2985	0
544	20250227	111200	7673875	2985	2985	2985	2985	0
545	20250227	111100	7673875	2985	2985	2985	2985	445
546	20250227	111000	6345550	2990	2990	2990	2990	0
547	20250227	110900	6345550	2990	2990	2990	2990	0
548	20250227	110800	6345550	2990	2990	2990	2990	0
549	20250227	110700	6345550	2990	2990	2990	2990	1
550	20250227	110600	6342560	2985	2985	2985	2985	116
551	20250227	110500	5996300	2990	2990	2990	2990	0
552	20250227	110400	5996300	2990	2990	2990	2990	4
553	20250227	110300	5984340	2995	2995	2995	2995	0
554	20250227	110200	5984340	2995	2995	2995	2995	0
555	20250227	110100	5984340	2995	2990	2995	2990	5
556	20250227	110000	5969380	2985	2985	2985	2985	0
557	20250227	105900	5969380	2985	2985	2985	2985	0
558	20250227	105800	5969380	2985	2985	2985	2985	2
559	20250227	105700	5963410	2990	2990	2990	2990	0
560	20250227	105600	5963410	2990	2990	2990	2990	0
561	20250227	105500	5963410	2990	2990	2990	2990	1
562	20250227	105400	5960420	2985	2985	2985	2985	0
563	20250227	105300	5960420	2985	2985	2985	2985	0
564	20250227	105200	5960420	2985	2985	2985	2985	0
565	20250227	105100	5960420	2985	2985	2985	2985	2
566	20250227	105000	5954450	2985	2985	2985	2985	0
567	20250227	104900	5954450	2985	2985	2985	2985	3
568	20250227	104800	5945495	2990	2990	2990	2990	0
569	20250227	104700	5945495	2990	2990	2990	2990	0
570	20250227	104600	5945495	2990	2990	2990	2990	0
571	20250227	104500	5945495	2990	2990	2990	2990	0
572	20250227	104400	5945495	2990	2990	2990	2990	0
573	20250227	104300	5945495	2990	2990	2990	2990	0
574	20250227	104200	5945495	2990	2990	2990	2990	0
575	20250227	104100	5945495	2990	2990	2990	2990	0
576	20250227	104000	5945495	2990	2990	2990	2990	0
577	20250227	103900	5945495	2990	2990	2990	2990	0
578	20250227	103800	5945495	2990	2990	2990	2990	209
579	20250227	103700	5320585	2990	2990	2990	2990	0
580	20250227	103600	5320585	2990	2990	2990	2990	3
581	20250227	103500	5311615	2990	2990	2990	2990	0
582	20250227	103400	5311615	2990	2990	2990	2990	0
583	20250227	103300	5311615	2990	2990	2990	2990	0
584	20250227	103200	5311615	2990	2990	2990	2990	0
585	20250227	103100	5311615	2990	2990	2990	2990	3
586	20250227	103000	5302645	2995	2995	2995	2995	0
587	20250227	102900	5302645	2995	2995	2995	2995	0
588	20250227	102800	5302645	2995	2995	2995	2995	0
589	20250227	102700	5302645	2995	2995	2995	2995	1
590	20250227	102600	5299650	2990	2990	2990	2990	3
591	20250227	102500	5290680	2990	2990	2990	2990	0
592	20250227	102400	5290680	2990	2990	2990	2990	0
593	20250227	102300	5290680	2990	2990	2990	2990	777
594	20250227	102200	2967450	2990	2990	2990	2990	6
595	20250227	102100	2949510	2985	2985	2985	2985	3
596	20250227	102000	2940555	3000	3000	3000	3000	0
597	20250227	101900	2940555	3000	3000	3000	3000	0
598	20250227	101800	2940555	3000	3000	3000	3000	0
599	20250227	101700	2940555	3000	3000	3000	3000	0
600	20250227	101600	2940555	3000	3000	3000	3000	0
601	20250227	101500	2940555	3000	3000	3000	3000	0
602	20250227	101400	2940555	3000	3000	3000	3000	0
603	20250227	101300	2940555	3000	3000	3000	3000	0
604	20250227	101200	2940555	3000	3000	3000	3000	0
605	20250227	101100	2940555	3000	3000	3000	3000	0
606	20250227	101000	2940555	3000	3000	3000	3000	0
607	20250227	100900	2940555	3000	3000	3000	3000	0
608	20250227	100800	2940555	3000	3000	3000	3000	1
609	20250227	100700	2937555	2985	2985	2985	2985	0
610	20250227	100600	2937555	2985	2985	2985	2985	0
611	20250227	100500	2937555	2985	2985	2985	2985	0
612	20250227	100400	2937555	2985	2985	2985	2985	0
613	20250227	100300	2937555	2985	2985	2985	2985	0
614	20250227	100200	2937555	2985	2985	2985	2985	0
615	20250227	100100	2937555	2985	2985	2985	2985	0
616	20250227	100000	2937555	2985	2985	2985	2985	0
617	20250227	095900	2937555	2985	2985	2985	2985	55
618	20250227	095800	2773380	2985	2985	2985	2985	0
619	20250227	095700	2773380	2985	2985	2985	2985	0
620	20250227	095600	2773380	2985	2985	2985	2985	2
621	20250227	095500	2767410	2990	2990	2990	2990	0
622	20250227	095400	2767410	2990	2990	2990	2990	0
623	20250227	095300	2767410	2990	2990	2990	2990	0
624	20250227	095200	2767410	2990	2990	2990	2990	1
625	20250227	095100	2764420	2985	2985	2985	2985	5
626	20250227	095000	2749495	3000	3000	3000	3000	0
627	20250227	094900	2749495	3000	3000	3000	3000	0
628	20250227	094800	2749495	3000	3000	3000	3000	0
629	20250227	094700	2749495	3000	3000	3000	3000	0
630	20250227	094600	2749495	3000	3000	3000	3000	0
631	20250227	094500	2749495	3000	3000	3000	3000	0
632	20250227	094400	2749495	3000	3000	3000	3000	0
633	20250227	094300	2749495	3000	3000	3000	3000	0
634	20250227	094200	2749495	3000	3000	3000	3000	0
635	20250227	094100	2749495	3000	3000	3000	3000	0
636	20250227	094000	2749495	3000	3000	3000	3000	0
637	20250227	093900	2749495	3000	3000	3000	3000	0
638	20250227	093800	2749495	3000	3000	3000	3000	0
639	20250227	093700	2749495	3000	3000	3000	3000	0
640	20250227	093600	2749495	3000	3000	3000	3000	0
641	20250227	093500	2749495	3000	3000	3000	3000	0
642	20250227	093400	2749495	3000	3000	3000	3000	0
643	20250227	093300	2749495	3000	3000	3000	3000	0
644	20250227	093200	2749495	3000	3000	3000	3000	0
645	20250227	093100	2749495	3000	3000	3000	3000	0
646	20250227	093000	2749495	3000	3000	3000	3000	300
647	20250227	092900	1849495	3000	3000	3000	3000	0
648	20250227	092800	1849495	3000	3000	3000	3000	0
649	20250227	092700	1849495	3000	3000	3000	3000	0
650	20250227	092600	1849495	3000	3000	3000	3000	0
651	20250227	092500	1849495	3000	3000	3000	3000	0
652	20250227	092400	1849495	3000	3000	3000	3000	0
653	20250227	092300	1849495	3000	3000	3000	3000	120
654	20250227	092200	1489495	3000	3000	3000	3000	0
655	20250227	092100	1489495	3000	3000	3000	3000	0
656	20250227	092000	1489495	3000	3000	3000	3000	2
657	20250227	091900	1483495	3000	3000	3000	3000	0
658	20250227	091800	1483495	3000	3000	3000	3000	0
659	20250227	091700	1483495	3000	3000	3000	3000	0
660	20250227	091600	1483495	3000	3000	3000	3000	0
661	20250227	091500	1483495	3000	3000	3000	3000	0
662	20250227	091400	1483495	3000	3000	3000	3000	10
663	20250227	091300	1453495	3005	3005	3005	3005	0
664	20250227	091200	1453495	3005	3005	3005	3005	0
665	20250227	091100	1453495	3005	3005	3005	3005	17
666	20250227	091000	1402410	3000	3000	3000	3000	0
667	20250227	090900	1402410	3000	3000	3000	3000	0
668	20250227	090800	1402410	3000	3000	3000	3000	89
669	20250227	090700	1135410	3000	3000	3000	3000	150
670	20250227	090600	685410	2980	2980	2980	2980	0
671	20250227	090500	685410	2980	2980	2980	2980	0
672	20250227	090400	685410	2980	2980	2980	2980	0
673	20250227	090300	685410	2980	2980	2980	2980	78
674	20250227	090200	452970	2980	2980	2980	2980	0
675	20250227	090100	452970	2980	2990	2990	2980	15
676	20250227	090000	408260	2980	2980	2980	2980	137