KissMeData/126600/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202300	233273420	2860	2860	2860	2860	533
3	20250227	202200	233273420	2860	2860	2860	2860	0
4	20250227	202100	233273420	2860	2860	2860	2860	0
5	20250227	202000	233273420	2860	2860	2860	2860	0
6	20250227	201900	233273420	2860	2860	2860	2860	0
7	20250227	201800	233273420	2860	2860	2860	2860	0
8	20250227	201700	233273420	2860	2860	2860	2860	0
9	20250227	201600	233273420	2860	2860	2860	2860	0
10	20250227	201500	233273420	2860	2860	2860	2860	0
11	20250227	201400	233273420	2860	2860	2860	2860	0
12	20250227	201300	233273420	2860	2860	2860	2860	0
13	20250227	201200	233273420	2860	2860	2860	2860	0
14	20250227	201100	233273420	2860	2860	2860	2860	0
15	20250227	201000	233273420	2860	2860	2860	2860	0
16	20250227	200900	233273420	2860	2860	2860	2860	0
17	20250227	200800	233273420	2860	2860	2860	2860	0
18	20250227	200700	233273420	2860	2860	2860	2860	0
19	20250227	200600	233273420	2860	2860	2860	2860	0
20	20250227	200500	233273420	2860	2860	2860	2860	0
21	20250227	200400	233273420	2860	2860	2860	2860	0
22	20250227	200300	233273420	2860	2860	2860	2860	0
23	20250227	200200	233273420	2860	2860	2860	2860	0
24	20250227	200100	233273420	2860	2860	2860	2860	0
25	20250227	200000	233273420	2860	2860	2860	2860	0
26	20250227	195900	233273420	2860	2860	2860	2860	0
27	20250227	195800	233273420	2860	2860	2860	2860	0
28	20250227	195700	233273420	2860	2860	2860	2860	0
29	20250227	195600	233273420	2860	2860	2860	2860	0
30	20250227	195500	233273420	2860	2860	2860	2860	0
31	20250227	195400	233273420	2860	2860	2860	2860	0
32	20250227	195300	233273420	2860	2860	2860	2860	533
33	20250227	195200	233273420	2860	2860	2860	2860	0
34	20250227	195100	233273420	2860	2860	2860	2860	0
35	20250227	195000	233273420	2860	2860	2860	2860	0
36	20250227	194900	233273420	2860	2860	2860	2860	0
37	20250227	194800	233273420	2860	2860	2860	2860	0
38	20250227	194700	233273420	2860	2860	2860	2860	0
39	20250227	194600	233273420	2860	2860	2860	2860	0
40	20250227	194500	233273420	2860	2860	2860	2860	0
41	20250227	194400	233273420	2860	2860	2860	2860	0
42	20250227	194300	233273420	2860	2860	2860	2860	0
43	20250227	194200	233273420	2860	2860	2860	2860	0
44	20250227	194100	233273420	2860	2860	2860	2860	0
45	20250227	194000	233273420	2860	2860	2860	2860	0
46	20250227	193900	233273420	2860	2860	2860	2860	0
47	20250227	193800	233273420	2860	2860	2860	2860	0
48	20250227	193700	233273420	2860	2860	2860	2860	0
49	20250227	193600	233273420	2860	2860	2860	2860	0
50	20250227	193500	233273420	2860	2860	2860	2860	0
51	20250227	193400	233273420	2860	2860	2860	2860	0
52	20250227	193300	233273420	2860	2860	2860	2860	0
53	20250227	193200	233273420	2860	2860	2860	2860	0
54	20250227	193100	233273420	2860	2860	2860	2860	0
55	20250227	193000	233273420	2860	2860	2860	2860	0
56	20250227	192900	233273420	2860	2860	2860	2860	0
57	20250227	192800	233273420	2860	2860	2860	2860	0
58	20250227	192700	233273420	2860	2860	2860	2860	0
59	20250227	192600	233273420	2860	2860	2860	2860	0
60	20250227	192500	233273420	2860	2860	2860	2860	0
61	20250227	192400	233273420	2860	2860	2860	2860	0
62	20250227	192300	233273420	2860	2860	2860	2860	533
63	20250227	192200	233273420	2860	2860	2860	2860	0
64	20250227	192100	233273420	2860	2860	2860	2860	0
65	20250227	192000	233273420	2860	2860	2860	2860	0
66	20250227	191900	233273420	2860	2860	2860	2860	0
67	20250227	191800	233273420	2860	2860	2860	2860	0
68	20250227	191700	233273420	2860	2860	2860	2860	0
69	20250227	191600	233273420	2860	2860	2860	2860	0
70	20250227	191500	233273420	2860	2860	2860	2860	0
71	20250227	191400	233273420	2860	2860	2860	2860	0
72	20250227	191300	233273420	2860	2860	2860	2860	0
73	20250227	191200	233273420	2860	2860	2860	2860	0
74	20250227	191100	233273420	2860	2860	2860	2860	0
75	20250227	191000	233273420	2860	2860	2860	2860	0
76	20250227	190900	233273420	2860	2860	2860	2860	0
77	20250227	190800	233273420	2860	2860	2860	2860	0
78	20250227	190700	233273420	2860	2860	2860	2860	0
79	20250227	190600	233273420	2860	2860	2860	2860	0
80	20250227	190500	233273420	2860	2860	2860	2860	0
81	20250227	190400	233273420	2860	2860	2860	2860	0
82	20250227	190300	233273420	2860	2860	2860	2860	0
83	20250227	190200	233273420	2860	2860	2860	2860	0
84	20250227	190100	233273420	2860	2860	2860	2860	0
85	20250227	190000	233273420	2860	2860	2860	2860	0
86	20250227	185900	233273420	2860	2860	2860	2860	0
87	20250227	185800	233273420	2860	2860	2860	2860	0
88	20250227	185700	233273420	2860	2860	2860	2860	0
89	20250227	185600	233273420	2860	2860	2860	2860	0
90	20250227	185500	233273420	2860	2860	2860	2860	0
91	20250227	185400	233273420	2860	2860	2860	2860	0
92	20250227	185300	233273420	2860	2860	2860	2860	533
93	20250227	185200	233273420	2860	2860	2860	2860	0
94	20250227	185100	233273420	2860	2860	2860	2860	0
95	20250227	185000	233273420	2860	2860	2860	2860	0
96	20250227	184900	233273420	2860	2860	2860	2860	0
97	20250227	184800	233273420	2860	2860	2860	2860	0
98	20250227	184700	233273420	2860	2860	2860	2860	0
99	20250227	184600	233273420	2860	2860	2860	2860	0
100	20250227	184500	233273420	2860	2860	2860	2860	0
101	20250227	184400	233273420	2860	2860	2860	2860	0
102	20250227	184300	233273420	2860	2860	2860	2860	0
103	20250227	184200	233273420	2860	2860	2860	2860	0
104	20250227	184100	233273420	2860	2860	2860	2860	0
105	20250227	184000	233273420	2860	2860	2860	2860	0
106	20250227	183900	233273420	2860	2860	2860	2860	0
107	20250227	183800	233273420	2860	2860	2860	2860	0
108	20250227	183700	233273420	2860	2860	2860	2860	0
109	20250227	183600	233273420	2860	2860	2860	2860	0
110	20250227	183500	233273420	2860	2860	2860	2860	0
111	20250227	183400	233273420	2860	2860	2860	2860	0
112	20250227	183300	233273420	2860	2860	2860	2860	0
113	20250227	183200	233273420	2860	2860	2860	2860	0
114	20250227	183100	233273420	2860	2860	2860	2860	0
115	20250227	183000	233273420	2860	2860	2860	2860	0
116	20250227	182900	233273420	2860	2860	2860	2860	0
117	20250227	182800	233273420	2860	2860	2860	2860	0
118	20250227	182700	233273420	2860	2860	2860	2860	0
119	20250227	182600	233273420	2860	2860	2860	2860	0
120	20250227	182500	233273420	2860	2860	2860	2860	0
121	20250227	182400	233273420	2860	2860	2860	2860	0
122	20250227	182300	233273420	2860	2860	2860	2860	533
123	20250227	182200	233273420	2860	2860	2860	2860	0
124	20250227	182100	233273420	2860	2860	2860	2860	0
125	20250227	182000	233273420	2860	2860	2860	2860	0
126	20250227	181900	233273420	2860	2860	2860	2860	0
127	20250227	181800	233273420	2860	2860	2860	2860	0
128	20250227	181700	233273420	2860	2860	2860	2860	0
129	20250227	181600	233273420	2860	2860	2860	2860	0
130	20250227	181500	233273420	2860	2860	2860	2860	0
131	20250227	181400	233273420	2860	2860	2860	2860	0
132	20250227	181300	233273420	2860	2860	2860	2860	0
133	20250227	181200	233273420	2860	2860	2860	2860	0
134	20250227	181100	233273420	2860	2860	2860	2860	0
135	20250227	181000	233273420	2860	2860	2860	2860	0
136	20250227	180900	233273420	2860	2860	2860	2860	0
137	20250227	180800	233273420	2860	2860	2860	2860	0
138	20250227	180700	233273420	2860	2860	2860	2860	0
139	20250227	180600	233273420	2860	2860	2860	2860	0
140	20250227	180500	233273420	2860	2860	2860	2860	0
141	20250227	180400	233273420	2860	2860	2860	2860	0
142	20250227	180300	233273420	2860	2860	2860	2860	0
143	20250227	180200	233273420	2860	2860	2860	2860	0
144	20250227	180100	233273420	2860	2860	2860	2860	0
145	20250227	180000	233273420	2860	2860	2860	2860	0
146	20250227	175900	233273420	2860	2860	2860	2860	0
147	20250227	175800	233273420	2860	2860	2860	2860	0
148	20250227	175700	233273420	2860	2860	2860	2860	0
149	20250227	175600	233273420	2860	2860	2860	2860	0
150	20250227	175500	233273420	2860	2860	2860	2860	0
151	20250227	175400	233273420	2860	2860	2860	2860	0
152	20250227	175300	233273420	2860	2860	2860	2860	533
153	20250227	175200	233273420	2860	2860	2860	2860	0
154	20250227	175100	233273420	2860	2860	2860	2860	0
155	20250227	175000	233273420	2860	2860	2860	2860	0
156	20250227	174900	233273420	2860	2860	2860	2860	0
157	20250227	174800	233273420	2860	2860	2860	2860	0
158	20250227	174700	233273420	2860	2860	2860	2860	0
159	20250227	174600	233273420	2860	2860	2860	2860	0
160	20250227	174500	233273420	2860	2860	2860	2860	0
161	20250227	174400	233273420	2860	2860	2860	2860	0
162	20250227	174300	233273420	2860	2860	2860	2860	0
163	20250227	174200	233273420	2860	2860	2860	2860	0
164	20250227	174100	233273420	2860	2860	2860	2860	0
165	20250227	174000	233273420	2860	2860	2860	2860	0
166	20250227	173900	233273420	2860	2860	2860	2860	0
167	20250227	173800	233273420	2860	2860	2860	2860	0
168	20250227	173700	233273420	2860	2860	2860	2860	0
169	20250227	173600	233273420	2860	2860	2860	2860	0
170	20250227	173500	233273420	2860	2860	2860	2860	0
171	20250227	173400	233273420	2860	2860	2860	2860	0
172	20250227	173300	233273420	2860	2860	2860	2860	0
173	20250227	173200	233273420	2860	2860	2860	2860	0
174	20250227	173100	233273420	2860	2860	2860	2860	0
175	20250227	173000	233273420	2860	2860	2860	2860	0
176	20250227	172900	233273420	2860	2860	2860	2860	0
177	20250227	172800	233273420	2860	2860	2860	2860	0
178	20250227	172700	233273420	2860	2860	2860	2860	0
179	20250227	172600	233273420	2860	2860	2860	2860	0
180	20250227	172500	233273420	2860	2860	2860	2860	0
181	20250227	172400	233273420	2860	2860	2860	2860	0
182	20250227	172300	233273420	2860	2860	2860	2860	533
183	20250227	172200	233273420	2860	2860	2860	2860	0
184	20250227	172100	233273420	2860	2860	2860	2860	0
185	20250227	172000	233273420	2860	2860	2860	2860	0
186	20250227	171900	233273420	2860	2860	2860	2860	0
187	20250227	171800	233273420	2860	2860	2860	2860	0
188	20250227	171700	233273420	2860	2860	2860	2860	0
189	20250227	171600	233273420	2860	2860	2860	2860	0
190	20250227	171500	233273420	2860	2860	2860	2860	0
191	20250227	171400	233273420	2860	2860	2860	2860	0
192	20250227	171300	233273420	2860	2860	2860	2860	0
193	20250227	171200	233273420	2860	2860	2860	2860	0
194	20250227	171100	233273420	2860	2860	2860	2860	0
195	20250227	171000	233273420	2860	2860	2860	2860	0
196	20250227	170900	233273420	2860	2860	2860	2860	0
197	20250227	170800	233273420	2860	2860	2860	2860	0
198	20250227	170700	233273420	2860	2860	2860	2860	0
199	20250227	170600	233273420	2860	2860	2860	2860	0
200	20250227	170500	233273420	2860	2860	2860	2860	0
201	20250227	170400	233273420	2860	2860	2860	2860	0
202	20250227	170300	233273420	2860	2860	2860	2860	0
203	20250227	170200	233273420	2860	2860	2860	2860	0
204	20250227	170100	233273420	2860	2860	2860	2860	0
205	20250227	170000	233273420	2860	2860	2860	2860	0
206	20250227	165900	233273420	2860	2860	2860	2860	0
207	20250227	165800	233273420	2860	2860	2860	2860	0
208	20250227	165700	233273420	2860	2860	2860	2860	0
209	20250227	165600	233273420	2860	2860	2860	2860	0
210	20250227	165500	233273420	2860	2860	2860	2860	0
211	20250227	165400	233273420	2860	2860	2860	2860	0
212	20250227	165300	233273420	2860	2860	2860	2860	533
213	20250227	165200	233273420	2860	2860	2860	2860	0
214	20250227	165100	233273420	2860	2860	2860	2860	0
215	20250227	165000	233273420	2860	2860	2860	2860	0
216	20250227	164900	233273420	2860	2860	2860	2860	0
217	20250227	164800	233273420	2860	2860	2860	2860	0
218	20250227	164700	233273420	2860	2860	2860	2860	0
219	20250227	164600	233273420	2860	2860	2860	2860	0
220	20250227	164500	233273420	2860	2860	2860	2860	0
221	20250227	164400	233273420	2860	2860	2860	2860	0
222	20250227	164300	233273420	2860	2860	2860	2860	0
223	20250227	164200	233273420	2860	2860	2860	2860	0
224	20250227	164100	233273420	2860	2860	2860	2860	0
225	20250227	164000	233273420	2860	2860	2860	2860	0
226	20250227	163900	233273420	2860	2860	2860	2860	0
227	20250227	163800	233273420	2860	2860	2860	2860	0
228	20250227	163700	233273420	2860	2860	2860	2860	0
229	20250227	163600	233273420	2860	2860	2860	2860	0
230	20250227	163500	233273420	2860	2860	2860	2860	0
231	20250227	163400	233273420	2860	2860	2860	2860	0
232	20250227	163300	233273420	2860	2860	2860	2860	0
233	20250227	163200	233273420	2860	2860	2860	2860	0
234	20250227	163100	233273420	2860	2860	2860	2860	0
235	20250227	163000	233273420	2860	2860	2860	2860	0
236	20250227	162900	233273420	2860	2860	2860	2860	0
237	20250227	162800	233273420	2860	2860	2860	2860	0
238	20250227	162700	233273420	2860	2860	2860	2860	0
239	20250227	162600	233273420	2860	2860	2860	2860	0
240	20250227	162500	233273420	2860	2860	2860	2860	0
241	20250227	162400	233273420	2860	2860	2860	2860	0
242	20250227	162300	233273420	2860	2860	2860	2860	533
243	20250227	162200	233273420	2860	2860	2860	2860	0
244	20250227	162100	233273420	2860	2860	2860	2860	0
245	20250227	162000	233273420	2860	2860	2860	2860	0
246	20250227	161900	233273420	2860	2860	2860	2860	0
247	20250227	161800	233273420	2860	2860	2860	2860	0
248	20250227	161700	233273420	2860	2860	2860	2860	0
249	20250227	161600	233273420	2860	2860	2860	2860	0
250	20250227	161500	233273420	2860	2860	2860	2860	0
251	20250227	161400	233273420	2860	2860	2860	2860	0
252	20250227	161300	233273420	2860	2860	2860	2860	0
253	20250227	161200	233273420	2860	2860	2860	2860	0
254	20250227	161100	233273420	2860	2860	2860	2860	0
255	20250227	161000	233273420	2860	2860	2860	2860	0
256	20250227	160900	233273420	2860	2860	2860	2860	0
257	20250227	160800	233273420	2860	2860	2860	2860	0
258	20250227	160700	233273420	2860	2860	2860	2860	0
259	20250227	160600	233273420	2860	2860	2860	2860	0
260	20250227	160500	233273420	2860	2860	2860	2860	0
261	20250227	160400	233273420	2860	2860	2860	2860	0
262	20250227	160300	233273420	2860	2860	2860	2860	0
263	20250227	160200	233273420	2860	2860	2860	2860	0
264	20250227	160100	233273420	2860	2860	2860	2860	0
265	20250227	160000	233273420	2860	2860	2860	2860	0
266	20250227	155900	233273420	2860	2860	2860	2860	0
267	20250227	155800	233273420	2860	2860	2860	2860	0
268	20250227	155700	233273420	2860	2860	2860	2860	0
269	20250227	155600	233273420	2860	2860	2860	2860	0
270	20250227	155500	233273420	2860	2860	2860	2860	0
271	20250227	155400	233273420	2860	2860	2860	2860	0
272	20250227	155300	233273420	2860	2860	2860	2860	533
273	20250227	155200	233273420	2860	2860	2860	2860	0
274	20250227	155100	233273420	2860	2860	2860	2860	0
275	20250227	155000	233273420	2860	2860	2860	2860	0
276	20250227	154900	233273420	2860	2860	2860	2860	0
277	20250227	154800	233273420	2860	2860	2860	2860	0
278	20250227	154700	233273420	2860	2860	2860	2860	0
279	20250227	154600	233273420	2860	2860	2860	2860	0
280	20250227	154500	233273420	2860	2860	2860	2860	0
281	20250227	154400	233273420	2860	2860	2860	2860	0
282	20250227	154300	233273420	2860	2860	2860	2860	0
283	20250227	154200	233273420	2860	2860	2860	2860	0
284	20250227	154100	233273420	2860	2860	2860	2860	0
285	20250227	154000	233273420	2860	2860	2860	2860	0
286	20250227	153900	233273420	2860	2860	2860	2860	0
287	20250227	153800	233273420	2860	2860	2860	2860	0
288	20250227	153700	233273420	2860	2860	2860	2860	0
289	20250227	153600	233273420	2860	2860	2860	2860	0
290	20250227	153500	233273420	2860	2860	2860	2860	0
291	20250227	153400	233273420	2860	2860	2860	2860	0
292	20250227	153300	233273420	2860	2860	2860	2860	0
293	20250227	153200	233273420	2860	2860	2860	2860	0
294	20250227	153100	233273420	2860	2860	2860	2860	0
295	20250227	153000	233273420	2860	2860	2860	2860	533
296	20250227	152900	231749040	2860	2860	2860	2860	0
297	20250227	152800	231749040	2860	2860	2860	2860	0
298	20250227	152700	231749040	2860	2860	2860	2860	0
299	20250227	152600	231749040	2860	2860	2860	2860	0
300	20250227	152500	231749040	2860	2860	2860	2860	0
301	20250227	152400	231749040	2860	2860	2860	2860	0
302	20250227	152300	231749040	2860	2860	2860	2860	0
303	20250227	152200	231749040	2860	2860	2860	2860	0
304	20250227	152100	231749040	2860	2860	2860	2860	0
305	20250227	152000	231749040	2860	2860	2860	2860	0
306	20250227	151900	231749040	2860	2860	2860	2860	0
307	20250227	151800	231749040	2860	2860	2860	2860	0
308	20250227	151700	231749040	2860	2860	2860	2860	0
309	20250227	151600	231749040	2860	2860	2860	2860	0
310	20250227	151500	231749040	2860	2860	2860	2860	0
311	20250227	151400	231749040	2860	2860	2860	2860	0
312	20250227	151300	231749040	2860	2860	2860	2860	0
313	20250227	151200	231749040	2860	2850	2860	2845	1257
314	20250227	151100	228166685	2850	2850	2850	2850	0
315	20250227	151000	228166685	2850	2850	2850	2850	0
316	20250227	150900	228166685	2850	2850	2850	2850	0
317	20250227	150800	228166685	2850	2850	2850	2850	100
318	20250227	150700	227881685	2850	2850	2850	2850	0
319	20250227	150600	227881685	2850	2850	2850	2850	0
320	20250227	150500	227881685	2850	2850	2850	2850	0
321	20250227	150400	227881685	2850	2850	2850	2850	0
322	20250227	150300	227881685	2850	2850	2850	2850	1
323	20250227	150200	227878835	2840	2840	2840	2840	85
324	20250227	150100	227637435	2845	2850	2850	2845	46
325	20250227	150000	227506460	2850	2850	2850	2850	0
326	20250227	145900	227506460	2850	2850	2850	2850	5
327	20250227	145800	227492210	2850	2850	2850	2850	1
328	20250227	145700	227489360	2850	2850	2850	2850	0
329	20250227	145600	227489360	2850	2850	2850	2850	0
330	20250227	145500	227489360	2850	2850	2850	2850	0
331	20250227	145400	227489360	2850	2850	2850	2850	0
332	20250227	145300	227489360	2850	2850	2850	2850	0
333	20250227	145200	227489360	2850	2845	2850	2845	75
334	20250227	145100	227275975	2845	2845	2845	2845	1000
335	20250227	145000	224430975	2845	2845	2845	2845	0
336	20250227	144900	224430975	2845	2845	2845	2845	0
337	20250227	144800	224430975	2845	2845	2845	2845	1
338	20250227	144700	224428130	2840	2845	2850	2840	18
339	20250227	144600	224376965	2850	2850	2850	2850	0
340	20250227	144500	224376965	2850	2850	2850	2850	0
341	20250227	144400	224376965	2850	2845	2850	2845	6
342	20250227	144300	224359890	2845	2845	2850	2845	516
343	20250227	144200	222891630	2845	2845	2845	2845	1
344	20250227	144100	222888785	2850	2850	2850	2850	0
345	20250227	144000	222888785	2850	2850	2850	2850	0
346	20250227	143900	222888785	2850	2850	2850	2850	0
347	20250227	143800	222888785	2850	2845	2850	2845	1184
348	20250227	143700	219520300	2845	2835	2845	2830	502
349	20250227	143600	218099560	2850	2850	2850	2850	0
350	20250227	143500	218099560	2850	2850	2850	2850	2
351	20250227	143400	218093860	2850	2830	2850	2830	4805
352	20250227	143300	204462800	2830	2830	2830	2830	4698
353	20250227	143200	191167460	2830	2830	2830	2820	54
354	20250227	143100	191015140	2830	2830	2830	2830	37
355	20250227	143000	190910430	2830	2830	2830	2830	0
356	20250227	142900	190910430	2830	2830	2830	2830	0
357	20250227	142800	190910430	2830	2830	2830	2830	0
358	20250227	142700	190910430	2830	2825	2830	2820	114
359	20250227	142600	190588865	2825	2825	2825	2825	357
360	20250227	142500	189580340	2825	2810	2825	2805	518
361	20250227	142400	188119620	2820	2805	2820	2805	2403
362	20250227	142300	181373360	2800	2830	2850	2790	10971
363	20250227	142200	150596885	2850	2850	2850	2850	0
364	20250227	142100	150596885	2850	2850	2850	2850	0
365	20250227	142000	150596885	2850	2850	2850	2850	100
366	20250227	141900	150311885	2850	2850	2850	2850	0
367	20250227	141800	150311885	2850	2850	2850	2850	0
368	20250227	141700	150311885	2850	2850	2850	2850	0
369	20250227	141600	150311885	2850	2850	2850	2850	1
370	20250227	141500	150309035	2850	2850	2850	2850	1
371	20250227	141400	150306185	2855	2855	2855	2855	0
372	20250227	141300	150306185	2855	2855	2855	2855	0
373	20250227	141200	150306185	2855	2825	2855	2825	163
374	20250227	141100	149845680	2815	2840	2840	2805	12732
375	20250227	141000	113956940	2845	2845	2845	2845	4
376	20250227	140900	113945560	2845	2845	2845	2845	5
377	20250227	140800	113931335	2850	2850	2850	2850	5
378	20250227	140700	113917085	2845	2845	2845	2845	0
379	20250227	140600	113917085	2845	2855	2855	2835	8001
380	20250227	140500	91193050	2865	2865	2865	2865	0
381	20250227	140400	91193050	2865	2865	2865	2865	3
382	20250227	140300	91184455	2865	2865	2865	2865	1
383	20250227	140200	91181590	2865	2865	2865	2865	0
384	20250227	140100	91181590	2865	2865	2865	2865	0
385	20250227	140000	91181590	2865	2865	2865	2865	1
386	20250227	135900	91178725	2860	2860	2860	2860	2186
387	20250227	135800	84926765	2860	2860	2860	2860	0
388	20250227	135700	84926765	2860	2860	2860	2860	0
389	20250227	135600	84926765	2860	2860	2860	2860	0
390	20250227	135500	84926765	2860	2860	2860	2860	0
391	20250227	135400	84926765	2860	2855	2860	2855	677
392	20250227	135300	82993925	2855	2855	2855	2855	0
393	20250227	135200	82993925	2855	2855	2855	2855	5
394	20250227	135100	82979650	2855	2855	2855	2855	0
395	20250227	135000	82979650	2855	2855	2855	2855	15
396	20250227	134900	82936825	2855	2855	2855	2855	0
397	20250227	134800	82936825	2855	2855	2855	2855	0
398	20250227	134700	82936825	2855	2855	2855	2855	0
399	20250227	134600	82936825	2855	2855	2855	2855	5
400	20250227	134500	82922550	2855	2855	2855	2855	0
401	20250227	134400	82922550	2855	2855	2855	2855	0
402	20250227	134300	82922550	2855	2855	2855	2855	0
403	20250227	134200	82922550	2855	2855	2855	2855	0
404	20250227	134100	82922550	2855	2855	2855	2855	0
405	20250227	134000	82922550	2855	2855	2855	2855	0
406	20250227	133900	82922550	2855	2855	2855	2855	0
407	20250227	133800	82922550	2855	2855	2855	2855	0
408	20250227	133700	82922550	2855	2855	2855	2855	0
409	20250227	133600	82922550	2855	2855	2855	2855	28
410	20250227	133500	82842610	2860	2860	2860	2860	0
411	20250227	133400	82842610	2860	2860	2860	2860	0
412	20250227	133300	82842610	2860	2860	2860	2860	0
413	20250227	133200	82842610	2860	2860	2860	2860	20
414	20250227	133100	82785410	2860	2860	2860	2860	6
415	20250227	133000	82768250	2855	2855	2855	2855	0
416	20250227	132900	82768250	2855	2855	2855	2855	3
417	20250227	132800	82759685	2860	2860	2860	2860	511
418	20250227	132700	81298225	2860	2860	2860	2860	1
419	20250227	132600	81295365	2855	2855	2855	2855	0
420	20250227	132500	81295365	2855	2855	2855	2855	0
421	20250227	132400	81295365	2855	2855	2855	2855	0
422	20250227	132300	81295365	2855	2855	2855	2855	0
423	20250227	132200	81295365	2855	2855	2855	2855	15
424	20250227	132100	81252540	2860	2860	2860	2860	0
425	20250227	132000	81252540	2860	2860	2860	2860	0
426	20250227	131900	81252540	2860	2860	2860	2860	0
427	20250227	131800	81252540	2860	2860	2860	2860	0
428	20250227	131700	81252540	2860	2860	2860	2860	0
429	20250227	131600	81252540	2860	2860	2860	2860	0
430	20250227	131500	81252540	2860	2860	2860	2860	0
431	20250227	131400	81252540	2860	2860	2860	2860	25
432	20250227	131300	81181040	2865	2865	2865	2865	0
433	20250227	131200	81181040	2865	2865	2865	2865	0
434	20250227	131100	81181040	2865	2865	2865	2865	0
435	20250227	131000	81181040	2865	2865	2865	2865	0
436	20250227	130900	81181040	2865	2865	2865	2865	120
437	20250227	130800	80837240	2865	2865	2865	2865	0
438	20250227	130700	80837240	2865	2865	2865	2865	0
439	20250227	130600	80837240	2865	2865	2865	2865	0
440	20250227	130500	80837240	2865	2865	2865	2865	0
441	20250227	130400	80837240	2865	2865	2865	2865	0
442	20250227	130300	80837240	2865	2865	2865	2865	0
443	20250227	130200	80837240	2865	2865	2865	2865	0
444	20250227	130100	80837240	2865	2865	2865	2865	1
445	20250227	130000	80834375	2850	2850	2850	2850	0
446	20250227	125900	80834375	2850	2850	2850	2850	173
447	20250227	125800	80341325	2850	2850	2850	2850	0
448	20250227	125700	80341325	2850	2850	2850	2850	0
449	20250227	125600	80341325	2850	2850	2850	2850	0
450	20250227	125500	80341325	2850	2850	2850	2850	0
451	20250227	125400	80341325	2850	2850	2850	2850	358
452	20250227	125300	79321025	2855	2855	2855	2855	0
453	20250227	125200	79321025	2855	2855	2855	2855	5
454	20250227	125100	79306750	2855	2855	2855	2855	0
455	20250227	125000	79306750	2855	2855	2855	2855	0
456	20250227	124900	79306750	2855	2855	2855	2855	0
457	20250227	124800	79306750	2855	2855	2855	2855	0
458	20250227	124700	79306750	2855	2855	2855	2855	0
459	20250227	124600	79306750	2855	2855	2855	2855	337
460	20250227	124500	78344615	2865	2865	2865	2865	4
461	20250227	124400	78333155	2865	2865	2865	2865	1
462	20250227	124300	78330290	2855	2855	2855	2855	102
463	20250227	124200	78039080	2865	2865	2865	2865	10
464	20250227	124100	78010430	2860	2860	2860	2860	1
465	20250227	124000	78007570	2870	2870	2870	2870	0
466	20250227	123900	78007570	2870	2870	2870	2870	0
467	20250227	123800	78007570	2870	2870	2870	2870	0
468	20250227	123700	78007570	2870	2870	2870	2870	0
469	20250227	123600	78007570	2870	2870	2870	2870	0
470	20250227	123500	78007570	2870	2870	2870	2870	0
471	20250227	123400	78007570	2870	2870	2870	2870	0
472	20250227	123300	78007570	2870	2870	2870	2870	0
473	20250227	123200	78007570	2870	2870	2870	2870	0
474	20250227	123100	78007570	2870	2870	2870	2870	0
475	20250227	123000	78007570	2870	2870	2870	2870	1
476	20250227	122900	78004700	2865	2865	2865	2865	0
477	20250227	122800	78004700	2865	2865	2865	2865	0
478	20250227	122700	78004700	2865	2865	2865	2865	1
479	20250227	122600	78001835	2870	2870	2870	2870	0
480	20250227	122500	78001835	2870	2860	2870	2860	101
481	20250227	122400	77711975	2870	2870	2870	2870	0
482	20250227	122300	77711975	2870	2855	2870	2855	101
483	20250227	122200	77423605	2870	2870	2870	2870	9
484	20250227	122100	77397775	2870	2870	2870	2870	0
485	20250227	122000	77397775	2870	2870	2870	2870	0
486	20250227	121900	77397775	2870	2870	2870	2870	0
487	20250227	121800	77397775	2870	2870	2870	2870	0
488	20250227	121700	77397775	2870	2870	2870	2870	0
489	20250227	121600	77397775	2870	2870	2870	2870	0
490	20250227	121500	77397775	2870	2870	2870	2870	1
491	20250227	121400	77394905	2855	2855	2855	2855	0
492	20250227	121300	77394905	2855	2855	2855	2855	0
493	20250227	121200	77394905	2855	2855	2855	2855	25
494	20250227	121100	77323530	2870	2870	2870	2870	2
495	20250227	121000	77317790	2870	2870	2870	2870	0
496	20250227	120900	77317790	2870	2870	2870	2870	0
497	20250227	120800	77317790	2870	2870	2870	2870	0
498	20250227	120700	77317790	2870	2870	2870	2870	0
499	20250227	120600	77317790	2870	2870	2870	2870	0
500	20250227	120500	77317790	2870	2870	2870	2870	1
501	20250227	120400	77314920	2860	2860	2860	2860	0
502	20250227	120300	77314920	2860	2860	2860	2860	10
503	20250227	120200	77286320	2870	2870	2870	2870	0
504	20250227	120100	77286320	2870	2855	2870	2855	62
505	20250227	120000	77109295	2855	2855	2855	2855	0
506	20250227	115900	77109295	2855	2855	2855	2855	50
507	20250227	115800	76966545	2870	2870	2870	2870	0
508	20250227	115700	76966545	2870	2870	2870	2870	0
509	20250227	115600	76966545	2870	2870	2870	2870	0
510	20250227	115500	76966545	2870	2870	2870	2870	0
511	20250227	115400	76966545	2870	2870	2870	2870	0
512	20250227	115300	76966545	2870	2870	2870	2870	0
513	20250227	115200	76966545	2870	2870	2870	2870	0
514	20250227	115100	76966545	2870	2870	2870	2870	0
515	20250227	115000	76966545	2870	2870	2870	2870	0
516	20250227	114900	76966545	2870	2870	2870	2870	0
517	20250227	114800	76966545	2870	2870	2870	2870	0
518	20250227	114700	76966545	2870	2870	2870	2870	0
519	20250227	114600	76966545	2870	2870	2870	2870	0
520	20250227	114500	76966545	2870	2870	2870	2870	0
521	20250227	114400	76966545	2870	2870	2870	2870	0
522	20250227	114300	76966545	2870	2870	2870	2870	0
523	20250227	114200	76966545	2870	2870	2870	2870	0
524	20250227	114100	76966545	2870	2870	2870	2870	0
525	20250227	114000	76966545	2870	2855	2870	2855	4
526	20250227	113900	76955110	2870	2870	2870	2870	0
527	20250227	113800	76955110	2870	2855	2870	2855	153
528	20250227	113700	76517045	2855	2855	2870	2855	604
529	20250227	113600	74790380	2855	2850	2855	2850	259
530	20250227	113500	74052225	2850	2850	2850	2850	0
531	20250227	113400	74052225	2850	2850	2850	2850	1
532	20250227	113300	74049375	2850	2850	2850	2850	0
533	20250227	113200	74049375	2850	2850	2850	2850	0
534	20250227	113100	74049375	2850	2845	2850	2845	3
535	20250227	113000	74040835	2845	2845	2855	2845	10
536	20250227	112900	74012365	2840	2845	2845	2835	2008
537	20250227	112800	68319375	2845	2850	2855	2840	2464
538	20250227	112700	61320615	2870	2870	2870	2870	0
539	20250227	112600	61320615	2870	2850	2870	2845	1641
540	20250227	112500	56651090	2870	2870	2870	2870	0
541	20250227	112400	56651090	2870	2850	2870	2850	2238
542	20250227	112300	50272750	2870	2870	2870	2870	1
543	20250227	112200	50269880	2850	2850	2850	2850	1
544	20250227	112100	50267030	2870	2870	2870	2870	0
545	20250227	112000	50267030	2870	2850	2870	2850	322
546	20250227	111900	49349310	2850	2850	2850	2850	0
547	20250227	111800	49349310	2850	2855	2855	2850	1168
548	20250227	111700	46019920	2870	2870	2870	2870	88
549	20250227	111600	45767360	2870	2870	2870	2870	1
550	20250227	111500	45764490	2870	2870	2870	2870	0
551	20250227	111400	45764490	2870	2870	2870	2870	0
552	20250227	111300	45764490	2870	2870	2870	2870	0
553	20250227	111200	45764490	2870	2870	2870	2870	0
554	20250227	111100	45764490	2870	2870	2870	2870	0
555	20250227	111000	45764490	2870	2870	2870	2870	0
556	20250227	110900	45764490	2870	2870	2870	2870	0
557	20250227	110800	45764490	2870	2870	2870	2870	0
558	20250227	110700	45764490	2870	2870	2870	2870	0
559	20250227	110600	45764490	2870	2870	2870	2870	0
560	20250227	110500	45764490	2870	2870	2870	2870	0
561	20250227	110400	45764490	2870	2870	2870	2870	0
562	20250227	110300	45764490	2870	2870	2870	2870	0
563	20250227	110200	45764490	2870	2870	2870	2870	0
564	20250227	110100	45764490	2870	2870	2870	2870	0
565	20250227	110000	45764490	2870	2870	2870	2870	0
566	20250227	105900	45764490	2870	2870	2870	2870	0
567	20250227	105800	45764490	2870	2870	2870	2870	0
568	20250227	105700	45764490	2870	2870	2870	2870	0
569	20250227	105600	45764490	2870	2870	2870	2870	0
570	20250227	105500	45764490	2870	2855	2870	2855	2
571	20250227	105400	45758765	2870	2870	2870	2870	0
572	20250227	105300	45758765	2870	2870	2870	2870	0
573	20250227	105200	45758765	2870	2870	2870	2870	1
574	20250227	105100	45755895	2855	2855	2855	2855	0
575	20250227	105000	45755895	2855	2870	2870	2855	2
576	20250227	104900	45750170	2855	2860	2860	2855	55
577	20250227	104800	45593075	2870	2870	2870	2870	0
578	20250227	104700	45593075	2870	2870	2870	2870	0
579	20250227	104600	45593075	2870	2870	2870	2870	4
580	20250227	104500	45581595	2870	2870	2870	2870	0
581	20250227	104400	45581595	2870	2870	2870	2870	0
582	20250227	104300	45581595	2870	2870	2870	2870	0
583	20250227	104200	45581595	2870	2870	2870	2870	0
584	20250227	104100	45581595	2870	2870	2870	2870	0
585	20250227	104000	45581595	2870	2870	2870	2870	0
586	20250227	103900	45581595	2870	2870	2870	2870	0
587	20250227	103800	45581595	2870	2870	2870	2870	0
588	20250227	103700	45581595	2870	2870	2870	2870	0
589	20250227	103600	45581595	2870	2870	2870	2870	0
590	20250227	103500	45581595	2870	2870	2870	2870	0
591	20250227	103400	45581595	2870	2870	2870	2870	0
592	20250227	103300	45581595	2870	2870	2870	2870	0
593	20250227	103200	45581595	2870	2870	2870	2870	0
594	20250227	103100	45581595	2870	2870	2870	2870	0
595	20250227	103000	45581595	2870	2870	2870	2870	0
596	20250227	102900	45581595	2870	2865	2870	2865	30
597	20250227	102800	45495635	2865	2865	2865	2865	0
598	20250227	102700	45495635	2865	2865	2865	2865	0
599	20250227	102600	45495635	2865	2865	2865	2865	0
600	20250227	102500	45495635	2865	2865	2865	2865	1
601	20250227	102400	45492770	2870	2870	2870	2870	0
602	20250227	102300	45492770	2870	2870	2870	2870	0
603	20250227	102200	45492770	2870	2870	2870	2870	0
604	20250227	102100	45492770	2870	2870	2870	2870	0
605	20250227	102000	45492770	2870	2870	2870	2870	0
606	20250227	101900	45492770	2870	2870	2870	2870	0
607	20250227	101800	45492770	2870	2870	2870	2870	0
608	20250227	101700	45492770	2870	2870	2870	2870	0
609	20250227	101600	45492770	2870	2870	2870	2870	0
610	20250227	101500	45492770	2870	2870	2870	2870	0
611	20250227	101400	45492770	2870	2870	2870	2870	0
612	20250227	101300	45492770	2870	2870	2870	2870	0
613	20250227	101200	45492770	2870	2870	2870	2870	0
614	20250227	101100	45492770	2870	2870	2870	2870	1
615	20250227	101000	45489900	2850	2850	2850	2850	0
616	20250227	100900	45489900	2850	2850	2850	2850	0
617	20250227	100800	45489900	2850	2855	2855	2840	4457
618	20250227	100700	32799815	2865	2865	2865	2865	0
619	20250227	100600	32799815	2865	2870	2870	2855	1783
620	20250227	100500	27705150	2875	2875	2875	2875	3
621	20250227	100400	27696525	2875	2875	2875	2875	0
622	20250227	100300	27696525	2875	2875	2875	2875	0
623	20250227	100200	27696525	2875	2875	2875	2875	1
624	20250227	100100	27693650	2880	2880	2880	2880	0
625	20250227	100000	27693650	2880	2880	2880	2880	27
626	20250227	095900	27615890	2880	2880	2880	2880	335
627	20250227	095800	26651090	2880	2880	2880	2880	0
628	20250227	095700	26651090	2880	2880	2880	2880	0
629	20250227	095600	26651090	2880	2880	2880	2880	10
630	20250227	095500	26622290	2880	2880	2880	2880	0
631	20250227	095400	26622290	2880	2880	2880	2880	0
632	20250227	095300	26622290	2880	2880	2880	2880	1
633	20250227	095200	26619410	2880	2880	2880	2880	0
634	20250227	095100	26619410	2880	2880	2880	2880	0
635	20250227	095000	26619410	2880	2880	2880	2880	0
636	20250227	094900	26619410	2880	2880	2880	2880	0
637	20250227	094800	26619410	2880	2880	2880	2880	1000
638	20250227	094700	23739410	2880	2880	2880	2880	0
639	20250227	094600	23739410	2880	2865	2880	2865	105
640	20250227	094500	23437040	2860	2860	2870	2860	8
641	20250227	094400	23414125	2860	2860	2860	2860	16
642	20250227	094300	23368365	2860	2860	2860	2860	6
643	20250227	094200	23351205	2865	2880	2880	2860	6
644	20250227	094100	23334015	2860	2860	2860	2860	35
645	20250227	094000	23233915	2880	2880	2880	2880	1
646	20250227	093900	23231035	2880	2880	2880	2880	1
647	20250227	093800	23228155	2880	2880	2880	2880	0
648	20250227	093700	23228155	2880	2880	2880	2880	0
649	20250227	093600	23228155	2880	2880	2880	2880	0
650	20250227	093500	23228155	2880	2880	2880	2880	0
651	20250227	093400	23228155	2880	2860	2880	2860	715
652	20250227	093300	21183235	2860	2860	2860	2860	0
653	20250227	093200	21183235	2860	2860	2860	2860	0
654	20250227	093100	21183235	2860	2860	2860	2860	5
655	20250227	093000	21168935	2860	2860	2860	2860	127
656	20250227	092900	20805715	2850	2875	2875	2840	3569
657	20250227	092800	10609450	2870	2880	2880	2870	1025
658	20250227	092700	7666680	2880	2880	2880	2875	10
659	20250227	092600	7637905	2885	2885	2885	2880	52
660	20250227	092500	7488135	2880	2880	2880	2880	56
661	20250227	092400	7326855	2885	2885	2885	2885	0
662	20250227	092300	7326855	2885	2880	2885	2880	8
663	20250227	092200	7303795	2880	2880	2880	2880	0
664	20250227	092100	7303795	2880	2880	2880	2880	1
665	20250227	092000	7300915	2875	2875	2875	2875	46
666	20250227	091900	7168665	2875	2875	2875	2875	0
667	20250227	091800	7168665	2875	2875	2875	2875	125
668	20250227	091700	6809290	2875	2880	2880	2875	683
669	20250227	091600	4842255	2885	2885	2885	2885	13
670	20250227	091500	4804750	2885	2885	2885	2885	1
671	20250227	091400	4801865	2885	2885	2885	2885	0
672	20250227	091300	4801865	2885	2880	2885	2880	212
673	20250227	091200	4191300	2890	2890	2890	2890	0
674	20250227	091100	4191300	2890	2890	2890	2890	0
675	20250227	091000	4191300	2890	2890	2890	2890	3
676	20250227	090900	4182630	2870	2890	2895	2870	1013
677	20250227	090800	1253120	2890	2890	2890	2890	0
678	20250227	090700	1253120	2890	2890	2890	2890	0
679	20250227	090600	1253120	2890	2890	2890	2890	0
680	20250227	090500	1253120	2890	2890	2890	2890	20
681	20250227	090400	1195320	2890	2890	2890	2890	0
682	20250227	090300	1195320	2890	2890	2890	2890	0
683	20250227	090200	1195320	2890	2890	2890	2890	69
684	20250227	090100	995910	2890	2890	2890	2890	1
685	20250227	090000	993020	2870	2870	2870	2870	346