KissMeData/123700/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202300	17642005	2950	2950	2950	2950	406
3	20250227	202200	17642005	2950	2950	2950	2950	0
4	20250227	202100	17642005	2950	2950	2950	2950	0
5	20250227	202000	17642005	2950	2950	2950	2950	0
6	20250227	201900	17642005	2950	2950	2950	2950	0
7	20250227	201800	17642005	2950	2950	2950	2950	0
8	20250227	201700	17642005	2950	2950	2950	2950	0
9	20250227	201600	17642005	2950	2950	2950	2950	0
10	20250227	201500	17642005	2950	2950	2950	2950	0
11	20250227	201400	17642005	2950	2950	2950	2950	0
12	20250227	201300	17642005	2950	2950	2950	2950	0
13	20250227	201200	17642005	2950	2950	2950	2950	0
14	20250227	201100	17642005	2950	2950	2950	2950	0
15	20250227	201000	17642005	2950	2950	2950	2950	0
16	20250227	200900	17642005	2950	2950	2950	2950	0
17	20250227	200800	17642005	2950	2950	2950	2950	0
18	20250227	200700	17642005	2950	2950	2950	2950	0
19	20250227	200600	17642005	2950	2950	2950	2950	0
20	20250227	200500	17642005	2950	2950	2950	2950	0
21	20250227	200400	17642005	2950	2950	2950	2950	0
22	20250227	200300	17642005	2950	2950	2950	2950	0
23	20250227	200200	17642005	2950	2950	2950	2950	0
24	20250227	200100	17642005	2950	2950	2950	2950	0
25	20250227	200000	17642005	2950	2950	2950	2950	0
26	20250227	195900	17642005	2950	2950	2950	2950	0
27	20250227	195800	17642005	2950	2950	2950	2950	0
28	20250227	195700	17642005	2950	2950	2950	2950	0
29	20250227	195600	17642005	2950	2950	2950	2950	0
30	20250227	195500	17642005	2950	2950	2950	2950	0
31	20250227	195400	17642005	2950	2950	2950	2950	0
32	20250227	195300	17642005	2950	2950	2950	2950	406
33	20250227	195200	17642005	2950	2950	2950	2950	0
34	20250227	195100	17642005	2950	2950	2950	2950	0
35	20250227	195000	17642005	2950	2950	2950	2950	0
36	20250227	194900	17642005	2950	2950	2950	2950	0
37	20250227	194800	17642005	2950	2950	2950	2950	0
38	20250227	194700	17642005	2950	2950	2950	2950	0
39	20250227	194600	17642005	2950	2950	2950	2950	0
40	20250227	194500	17642005	2950	2950	2950	2950	0
41	20250227	194400	17642005	2950	2950	2950	2950	0
42	20250227	194300	17642005	2950	2950	2950	2950	0
43	20250227	194200	17642005	2950	2950	2950	2950	0
44	20250227	194100	17642005	2950	2950	2950	2950	0
45	20250227	194000	17642005	2950	2950	2950	2950	0
46	20250227	193900	17642005	2950	2950	2950	2950	0
47	20250227	193800	17642005	2950	2950	2950	2950	0
48	20250227	193700	17642005	2950	2950	2950	2950	0
49	20250227	193600	17642005	2950	2950	2950	2950	0
50	20250227	193500	17642005	2950	2950	2950	2950	0
51	20250227	193400	17642005	2950	2950	2950	2950	0
52	20250227	193300	17642005	2950	2950	2950	2950	0
53	20250227	193200	17642005	2950	2950	2950	2950	0
54	20250227	193100	17642005	2950	2950	2950	2950	0
55	20250227	193000	17642005	2950	2950	2950	2950	0
56	20250227	192900	17642005	2950	2950	2950	2950	0
57	20250227	192800	17642005	2950	2950	2950	2950	0
58	20250227	192700	17642005	2950	2950	2950	2950	0
59	20250227	192600	17642005	2950	2950	2950	2950	0
60	20250227	192500	17642005	2950	2950	2950	2950	0
61	20250227	192400	17642005	2950	2950	2950	2950	0
62	20250227	192300	17642005	2950	2950	2950	2950	406
63	20250227	192200	17642005	2950	2950	2950	2950	0
64	20250227	192100	17642005	2950	2950	2950	2950	0
65	20250227	192000	17642005	2950	2950	2950	2950	0
66	20250227	191900	17642005	2950	2950	2950	2950	0
67	20250227	191800	17642005	2950	2950	2950	2950	0
68	20250227	191700	17642005	2950	2950	2950	2950	0
69	20250227	191600	17642005	2950	2950	2950	2950	0
70	20250227	191500	17642005	2950	2950	2950	2950	0
71	20250227	191400	17642005	2950	2950	2950	2950	0
72	20250227	191300	17642005	2950	2950	2950	2950	0
73	20250227	191200	17642005	2950	2950	2950	2950	0
74	20250227	191100	17642005	2950	2950	2950	2950	0
75	20250227	191000	17642005	2950	2950	2950	2950	0
76	20250227	190900	17642005	2950	2950	2950	2950	0
77	20250227	190800	17642005	2950	2950	2950	2950	0
78	20250227	190700	17642005	2950	2950	2950	2950	0
79	20250227	190600	17642005	2950	2950	2950	2950	0
80	20250227	190500	17642005	2950	2950	2950	2950	0
81	20250227	190400	17642005	2950	2950	2950	2950	0
82	20250227	190300	17642005	2950	2950	2950	2950	0
83	20250227	190200	17642005	2950	2950	2950	2950	0
84	20250227	190100	17642005	2950	2950	2950	2950	0
85	20250227	190000	17642005	2950	2950	2950	2950	0
86	20250227	185900	17642005	2950	2950	2950	2950	0
87	20250227	185800	17642005	2950	2950	2950	2950	0
88	20250227	185700	17642005	2950	2950	2950	2950	0
89	20250227	185600	17642005	2950	2950	2950	2950	0
90	20250227	185500	17642005	2950	2950	2950	2950	0
91	20250227	185400	17642005	2950	2950	2950	2950	0
92	20250227	185300	17642005	2950	2950	2950	2950	406
93	20250227	185200	17642005	2950	2950	2950	2950	0
94	20250227	185100	17642005	2950	2950	2950	2950	0
95	20250227	185000	17642005	2950	2950	2950	2950	0
96	20250227	184900	17642005	2950	2950	2950	2950	0
97	20250227	184800	17642005	2950	2950	2950	2950	0
98	20250227	184700	17642005	2950	2950	2950	2950	0
99	20250227	184600	17642005	2950	2950	2950	2950	0
100	20250227	184500	17642005	2950	2950	2950	2950	0
101	20250227	184400	17642005	2950	2950	2950	2950	0
102	20250227	184300	17642005	2950	2950	2950	2950	0
103	20250227	184200	17642005	2950	2950	2950	2950	0
104	20250227	184100	17642005	2950	2950	2950	2950	0
105	20250227	184000	17642005	2950	2950	2950	2950	0
106	20250227	183900	17642005	2950	2950	2950	2950	0
107	20250227	183800	17642005	2950	2950	2950	2950	0
108	20250227	183700	17642005	2950	2950	2950	2950	0
109	20250227	183600	17642005	2950	2950	2950	2950	0
110	20250227	183500	17642005	2950	2950	2950	2950	0
111	20250227	183400	17642005	2950	2950	2950	2950	0
112	20250227	183300	17642005	2950	2950	2950	2950	0
113	20250227	183200	17642005	2950	2950	2950	2950	0
114	20250227	183100	17642005	2950	2950	2950	2950	0
115	20250227	183000	17642005	2950	2950	2950	2950	0
116	20250227	182900	17642005	2950	2950	2950	2950	0
117	20250227	182800	17642005	2950	2950	2950	2950	0
118	20250227	182700	17642005	2950	2950	2950	2950	0
119	20250227	182600	17642005	2950	2950	2950	2950	0
120	20250227	182500	17642005	2950	2950	2950	2950	0
121	20250227	182400	17642005	2950	2950	2950	2950	0
122	20250227	182300	17642005	2950	2950	2950	2950	406
123	20250227	182200	17642005	2950	2950	2950	2950	0
124	20250227	182100	17642005	2950	2950	2950	2950	0
125	20250227	182000	17642005	2950	2950	2950	2950	0
126	20250227	181900	17642005	2950	2950	2950	2950	0
127	20250227	181800	17642005	2950	2950	2950	2950	0
128	20250227	181700	17642005	2950	2950	2950	2950	0
129	20250227	181600	17642005	2950	2950	2950	2950	0
130	20250227	181500	17642005	2950	2950	2950	2950	0
131	20250227	181400	17642005	2950	2950	2950	2950	0
132	20250227	181300	17642005	2950	2950	2950	2950	0
133	20250227	181200	17642005	2950	2950	2950	2950	0
134	20250227	181100	17642005	2950	2950	2950	2950	0
135	20250227	181000	17642005	2950	2950	2950	2950	0
136	20250227	180900	17642005	2950	2950	2950	2950	0
137	20250227	180800	17642005	2950	2950	2950	2950	0
138	20250227	180700	17642005	2950	2950	2950	2950	0
139	20250227	180600	17642005	2950	2950	2950	2950	0
140	20250227	180500	17642005	2950	2950	2950	2950	0
141	20250227	180400	17642005	2950	2950	2950	2950	0
142	20250227	180300	17642005	2950	2950	2950	2950	0
143	20250227	180200	17642005	2950	2950	2950	2950	0
144	20250227	180100	17642005	2950	2950	2950	2950	0
145	20250227	180000	17642005	2950	2950	2950	2950	0
146	20250227	175900	17642005	2950	2950	2950	2950	0
147	20250227	175800	17642005	2950	2950	2950	2950	0
148	20250227	175700	17642005	2950	2950	2950	2950	0
149	20250227	175600	17642005	2950	2950	2950	2950	0
150	20250227	175500	17642005	2950	2950	2950	2950	0
151	20250227	175400	17642005	2950	2950	2950	2950	0
152	20250227	175300	17642005	2950	2950	2950	2950	406
153	20250227	175200	17642005	2950	2950	2950	2950	0
154	20250227	175100	17642005	2950	2950	2950	2950	0
155	20250227	175000	17642005	2950	2950	2950	2950	0
156	20250227	174900	17642005	2950	2950	2950	2950	0
157	20250227	174800	17642005	2950	2950	2950	2950	0
158	20250227	174700	17642005	2950	2950	2950	2950	0
159	20250227	174600	17642005	2950	2950	2950	2950	0
160	20250227	174500	17642005	2950	2950	2950	2950	0
161	20250227	174400	17642005	2950	2950	2950	2950	0
162	20250227	174300	17642005	2950	2950	2950	2950	0
163	20250227	174200	17642005	2950	2950	2950	2950	0
164	20250227	174100	17642005	2950	2950	2950	2950	0
165	20250227	174000	17642005	2950	2950	2950	2950	0
166	20250227	173900	17642005	2950	2950	2950	2950	0
167	20250227	173800	17642005	2950	2950	2950	2950	0
168	20250227	173700	17642005	2950	2950	2950	2950	0
169	20250227	173600	17642005	2950	2950	2950	2950	0
170	20250227	173500	17642005	2950	2950	2950	2950	0
171	20250227	173400	17642005	2950	2950	2950	2950	0
172	20250227	173300	17642005	2950	2950	2950	2950	0
173	20250227	173200	17642005	2950	2950	2950	2950	0
174	20250227	173100	17642005	2950	2950	2950	2950	0
175	20250227	173000	17642005	2950	2950	2950	2950	0
176	20250227	172900	17642005	2950	2950	2950	2950	0
177	20250227	172800	17642005	2950	2950	2950	2950	0
178	20250227	172700	17642005	2950	2950	2950	2950	0
179	20250227	172600	17642005	2950	2950	2950	2950	0
180	20250227	172500	17642005	2950	2950	2950	2950	0
181	20250227	172400	17642005	2950	2950	2950	2950	0
182	20250227	172300	17642005	2950	2950	2950	2950	406
183	20250227	172200	17642005	2950	2950	2950	2950	0
184	20250227	172100	17642005	2950	2950	2950	2950	0
185	20250227	172000	17642005	2950	2950	2950	2950	0
186	20250227	171900	17642005	2950	2950	2950	2950	0
187	20250227	171800	17642005	2950	2950	2950	2950	0
188	20250227	171700	17642005	2950	2950	2950	2950	0
189	20250227	171600	17642005	2950	2950	2950	2950	0
190	20250227	171500	17642005	2950	2950	2950	2950	0
191	20250227	171400	17642005	2950	2950	2950	2950	0
192	20250227	171300	17642005	2950	2950	2950	2950	0
193	20250227	171200	17642005	2950	2950	2950	2950	0
194	20250227	171100	17642005	2950	2950	2950	2950	0
195	20250227	171000	17642005	2950	2950	2950	2950	0
196	20250227	170900	17642005	2950	2950	2950	2950	0
197	20250227	170800	17642005	2950	2950	2950	2950	0
198	20250227	170700	17642005	2950	2950	2950	2950	0
199	20250227	170600	17642005	2950	2950	2950	2950	0
200	20250227	170500	17642005	2950	2950	2950	2950	0
201	20250227	170400	17642005	2950	2950	2950	2950	0
202	20250227	170300	17642005	2950	2950	2950	2950	0
203	20250227	170200	17642005	2950	2950	2950	2950	0
204	20250227	170100	17642005	2950	2950	2950	2950	0
205	20250227	170000	17642005	2950	2950	2950	2950	0
206	20250227	165900	17642005	2950	2950	2950	2950	0
207	20250227	165800	17642005	2950	2950	2950	2950	0
208	20250227	165700	17642005	2950	2950	2950	2950	0
209	20250227	165600	17642005	2950	2950	2950	2950	0
210	20250227	165500	17642005	2950	2950	2950	2950	0
211	20250227	165400	17642005	2950	2950	2950	2950	0
212	20250227	165300	17642005	2950	2950	2950	2950	406
213	20250227	165200	17642005	2950	2950	2950	2950	0
214	20250227	165100	17642005	2950	2950	2950	2950	0
215	20250227	165000	17642005	2950	2950	2950	2950	0
216	20250227	164900	17642005	2950	2950	2950	2950	0
217	20250227	164800	17642005	2950	2950	2950	2950	0
218	20250227	164700	17642005	2950	2950	2950	2950	0
219	20250227	164600	17642005	2950	2950	2950	2950	0
220	20250227	164500	17642005	2950	2950	2950	2950	0
221	20250227	164400	17642005	2950	2950	2950	2950	0
222	20250227	164300	17642005	2950	2950	2950	2950	0
223	20250227	164200	17642005	2950	2950	2950	2950	0
224	20250227	164100	17642005	2950	2950	2950	2950	0
225	20250227	164000	17642005	2950	2950	2950	2950	0
226	20250227	163900	17642005	2950	2950	2950	2950	0
227	20250227	163800	17642005	2950	2950	2950	2950	0
228	20250227	163700	17642005	2950	2950	2950	2950	0
229	20250227	163600	17642005	2950	2950	2950	2950	0
230	20250227	163500	17642005	2950	2950	2950	2950	0
231	20250227	163400	17642005	2950	2950	2950	2950	0
232	20250227	163300	17642005	2950	2950	2950	2950	0
233	20250227	163200	17642005	2950	2950	2950	2950	0
234	20250227	163100	17642005	2950	2950	2950	2950	0
235	20250227	163000	17642005	2950	2950	2950	2950	0
236	20250227	162900	17642005	2950	2950	2950	2950	0
237	20250227	162800	17642005	2950	2950	2950	2950	0
238	20250227	162700	17642005	2950	2950	2950	2950	0
239	20250227	162600	17642005	2950	2950	2950	2950	0
240	20250227	162500	17642005	2950	2950	2950	2950	0
241	20250227	162400	17642005	2950	2950	2950	2950	0
242	20250227	162300	17642005	2950	2950	2950	2950	406
243	20250227	162200	17642005	2950	2950	2950	2950	0
244	20250227	162100	17642005	2950	2950	2950	2950	0
245	20250227	162000	17642005	2950	2950	2950	2950	0
246	20250227	161900	17642005	2950	2950	2950	2950	0
247	20250227	161800	17642005	2950	2950	2950	2950	0
248	20250227	161700	17642005	2950	2950	2950	2950	0
249	20250227	161600	17642005	2950	2950	2950	2950	0
250	20250227	161500	17642005	2950	2950	2950	2950	0
251	20250227	161400	17642005	2950	2950	2950	2950	0
252	20250227	161300	17642005	2950	2950	2950	2950	0
253	20250227	161200	17642005	2950	2950	2950	2950	0
254	20250227	161100	17642005	2950	2950	2950	2950	0
255	20250227	161000	17642005	2950	2950	2950	2950	0
256	20250227	160900	17642005	2950	2950	2950	2950	0
257	20250227	160800	17642005	2950	2950	2950	2950	0
258	20250227	160700	17642005	2950	2950	2950	2950	0
259	20250227	160600	17642005	2950	2950	2950	2950	0
260	20250227	160500	17642005	2950	2950	2950	2950	0
261	20250227	160400	17642005	2950	2950	2950	2950	0
262	20250227	160300	17642005	2950	2950	2950	2950	0
263	20250227	160200	17642005	2950	2950	2950	2950	0
264	20250227	160100	17642005	2950	2950	2950	2950	0
265	20250227	160000	17642005	2950	2950	2950	2950	0
266	20250227	155900	17642005	2950	2950	2950	2950	0
267	20250227	155800	17642005	2950	2950	2950	2950	0
268	20250227	155700	17642005	2950	2950	2950	2950	0
269	20250227	155600	17642005	2950	2950	2950	2950	0
270	20250227	155500	17642005	2950	2950	2950	2950	0
271	20250227	155400	17642005	2950	2950	2950	2950	0
272	20250227	155300	17642005	2950	2950	2950	2950	406
273	20250227	155200	17642005	2950	2950	2950	2950	0
274	20250227	155100	17642005	2950	2950	2950	2950	0
275	20250227	155000	17642005	2950	2950	2950	2950	0
276	20250227	154900	17642005	2950	2950	2950	2950	0
277	20250227	154800	17642005	2950	2950	2950	2950	0
278	20250227	154700	17642005	2950	2950	2950	2950	0
279	20250227	154600	17642005	2950	2950	2950	2950	0
280	20250227	154500	17642005	2950	2950	2950	2950	0
281	20250227	154400	17642005	2950	2950	2950	2950	0
282	20250227	154300	17642005	2950	2950	2950	2950	0
283	20250227	154200	17642005	2950	2950	2950	2950	0
284	20250227	154100	17642005	2950	2950	2950	2950	0
285	20250227	154000	17642005	2950	2950	2950	2950	0
286	20250227	153900	17642005	2950	2950	2950	2950	0
287	20250227	153800	17642005	2950	2950	2950	2950	0
288	20250227	153700	17642005	2950	2950	2950	2950	0
289	20250227	153600	17642005	2950	2950	2950	2950	0
290	20250227	153500	17642005	2950	2950	2950	2950	0
291	20250227	153400	17642005	2950	2950	2950	2950	0
292	20250227	153300	17642005	2950	2950	2950	2950	0
293	20250227	153200	17642005	2950	2950	2950	2950	0
294	20250227	153100	17642005	2950	2950	2950	2950	0
295	20250227	153000	17642005	2950	2950	2950	2950	406
296	20250227	152900	16444305	2940	2940	2940	2940	0
297	20250227	152800	16444305	2940	2940	2940	2940	0
298	20250227	152700	16444305	2940	2940	2940	2940	0
299	20250227	152600	16444305	2940	2940	2940	2940	0
300	20250227	152500	16444305	2940	2940	2940	2940	0
301	20250227	152400	16444305	2940	2940	2940	2940	0
302	20250227	152300	16444305	2940	2940	2940	2940	0
303	20250227	152200	16444305	2940	2940	2940	2940	0
304	20250227	152100	16444305	2940	2940	2940	2940	0
305	20250227	152000	16444305	2940	2940	2940	2940	0
306	20250227	151900	16444305	2940	2940	2940	2940	239
307	20250227	151800	15741645	2940	2940	2940	2940	0
308	20250227	151700	15741645	2940	2940	2940	2940	0
309	20250227	151600	15741645	2940	2940	2940	2940	0
310	20250227	151500	15741645	2940	2940	2940	2940	0
311	20250227	151400	15741645	2940	2940	2940	2940	0
312	20250227	151300	15741645	2940	2930	2940	2930	62
313	20250227	151200	15559965	2945	2945	2945	2945	56
314	20250227	151100	15395045	2945	2945	2945	2945	0
315	20250227	151000	15395045	2945	2945	2945	2945	0
316	20250227	150900	15395045	2945	2945	2945	2945	10
317	20250227	150800	15365595	2945	2945	2945	2945	1
318	20250227	150700	15362650	2930	2930	2930	2930	43
319	20250227	150600	15236660	2935	2935	2935	2935	0
320	20250227	150500	15236660	2935	2935	2935	2935	17
321	20250227	150400	15186765	2935	2935	2935	2935	0
322	20250227	150300	15186765	2935	2935	2935	2935	4
323	20250227	150200	15175025	2945	2945	2945	2945	25
324	20250227	150100	15101400	2945	2945	2945	2945	4
325	20250227	150000	15089620	2945	2940	2945	2940	14
326	20250227	145900	15048455	2940	2940	2940	2940	0
327	20250227	145800	15048455	2940	2940	2940	2940	90
328	20250227	145700	14783855	2940	2940	2940	2940	0
329	20250227	145600	14783855	2940	2940	2940	2940	0
330	20250227	145500	14783855	2940	2940	2940	2940	0
331	20250227	145400	14783855	2940	2940	2940	2940	0
332	20250227	145300	14783855	2940	2935	2940	2935	7
333	20250227	145200	14763305	2935	2935	2935	2935	0
334	20250227	145100	14763305	2935	2935	2935	2935	0
335	20250227	145000	14763305	2935	2935	2935	2935	0
336	20250227	144900	14763305	2935	2935	2935	2935	0
337	20250227	144800	14763305	2935	2935	2935	2935	0
338	20250227	144700	14763305	2935	2935	2935	2935	0
339	20250227	144600	14763305	2935	2935	2935	2935	0
340	20250227	144500	14763305	2935	2935	2935	2935	0
341	20250227	144400	14763305	2935	2930	2935	2930	13
342	20250227	144300	14725200	2930	2930	2930	2930	0
343	20250227	144200	14725200	2930	2930	2930	2930	0
344	20250227	144100	14725200	2930	2930	2930	2930	0
345	20250227	144000	14725200	2930	2930	2930	2930	0
346	20250227	143900	14725200	2930	2930	2930	2930	0
347	20250227	143800	14725200	2930	2930	2930	2930	0
348	20250227	143700	14725200	2930	2930	2930	2930	0
349	20250227	143600	14725200	2930	2930	2930	2930	0
350	20250227	143500	14725200	2930	2930	2930	2930	0
351	20250227	143400	14725200	2930	2930	2930	2930	0
352	20250227	143300	14725200	2930	2930	2930	2930	0
353	20250227	143200	14725200	2930	2930	2930	2930	100
354	20250227	143100	14432200	2930	2930	2930	2930	0
355	20250227	143000	14432200	2930	2930	2930	2930	30
356	20250227	142900	14344300	2935	2935	2935	2935	0
357	20250227	142800	14344300	2935	2935	2935	2935	0
358	20250227	142700	14344300	2935	2935	2935	2935	0
359	20250227	142600	14344300	2935	2935	2935	2935	0
360	20250227	142500	14344300	2935	2935	2935	2935	0
361	20250227	142400	14344300	2935	2935	2935	2935	0
362	20250227	142300	14344300	2935	2935	2935	2935	0
363	20250227	142200	14344300	2935	2935	2935	2935	0
364	20250227	142100	14344300	2935	2935	2935	2935	0
365	20250227	142000	14344300	2935	2935	2935	2935	0
366	20250227	141900	14344300	2935	2935	2935	2935	0
367	20250227	141800	14344300	2935	2935	2935	2935	0
368	20250227	141700	14344300	2935	2935	2935	2935	0
369	20250227	141600	14344300	2935	2935	2935	2935	150
370	20250227	141500	13904050	2935	2935	2935	2935	0
371	20250227	141400	13904050	2935	2935	2935	2935	0
372	20250227	141300	13904050	2935	2935	2935	2935	10
373	20250227	141200	13874700	2935	2935	2935	2935	0
374	20250227	141100	13874700	2935	2935	2935	2935	2
375	20250227	141000	13868830	2935	2935	2935	2935	0
376	20250227	140900	13868830	2935	2935	2935	2935	0
377	20250227	140800	13868830	2935	2935	2935	2935	0
378	20250227	140700	13868830	2935	2935	2935	2935	0
379	20250227	140600	13868830	2935	2935	2935	2935	0
380	20250227	140500	13868830	2935	2935	2935	2935	0
381	20250227	140400	13868830	2935	2935	2935	2935	0
382	20250227	140300	13868830	2935	2935	2935	2935	1
383	20250227	140200	13865895	2925	2925	2925	2925	10
384	20250227	140100	13836645	2935	2935	2935	2935	0
385	20250227	140000	13836645	2935	2935	2935	2935	1
386	20250227	135900	13833710	2925	2930	2930	2925	252
387	20250227	135800	13095410	2930	2930	2930	2930	0
388	20250227	135700	13095410	2930	2930	2930	2930	0
389	20250227	135600	13095410	2930	2930	2930	2930	0
390	20250227	135500	13095410	2930	2930	2930	2930	0
391	20250227	135400	13095410	2930	2930	2930	2930	192
392	20250227	135300	12532850	2930	2930	2930	2930	0
393	20250227	135200	12532850	2930	2930	2930	2930	0
394	20250227	135100	12532850	2930	2930	2930	2930	368
395	20250227	135000	11454610	2930	2930	2930	2930	0
396	20250227	134900	11454610	2930	2930	2930	2930	0
397	20250227	134800	11454610	2930	2930	2930	2930	0
398	20250227	134700	11454610	2930	2930	2930	2930	0
399	20250227	134600	11454610	2930	2930	2930	2930	0
400	20250227	134500	11454610	2930	2930	2930	2930	245
401	20250227	134400	10736760	2930	2930	2930	2930	0
402	20250227	134300	10736760	2930	2930	2930	2930	13
403	20250227	134200	10698670	2940	2940	2940	2940	0
404	20250227	134100	10698670	2940	2940	2940	2940	0
405	20250227	134000	10698670	2940	2940	2940	2940	0
406	20250227	133900	10698670	2940	2940	2940	2940	0
407	20250227	133800	10698670	2940	2940	2940	2940	0
408	20250227	133700	10698670	2940	2930	2940	2930	6
409	20250227	133600	10681080	2930	2930	2930	2930	0
410	20250227	133500	10681080	2930	2930	2930	2930	0
411	20250227	133400	10681080	2930	2930	2930	2930	0
412	20250227	133300	10681080	2930	2930	2930	2930	38
413	20250227	133200	10569740	2940	2940	2940	2940	0
414	20250227	133100	10569740	2940	2940	2940	2940	0
415	20250227	133000	10569740	2940	2940	2940	2940	0
416	20250227	132900	10569740	2940	2940	2940	2940	0
417	20250227	132800	10569740	2940	2940	2940	2940	20
418	20250227	132700	10510940	2940	2940	2940	2940	0
419	20250227	132600	10510940	2940	2940	2940	2940	0
420	20250227	132500	10510940	2940	2940	2940	2940	0
421	20250227	132400	10510940	2940	2940	2940	2940	0
422	20250227	132300	10510940	2940	2940	2940	2940	0
423	20250227	132200	10510940	2940	2940	2940	2940	1
424	20250227	132100	10508000	2925	2925	2925	2925	0
425	20250227	132000	10508000	2925	2925	2925	2925	0
426	20250227	131900	10508000	2925	2925	2925	2925	0
427	20250227	131800	10508000	2925	2925	2925	2925	0
428	20250227	131700	10508000	2925	2925	2925	2925	10
429	20250227	131600	10478750	2940	2940	2940	2940	0
430	20250227	131500	10478750	2940	2940	2940	2940	0
431	20250227	131400	10478750	2940	2940	2940	2940	0
432	20250227	131300	10478750	2940	2940	2940	2940	0
433	20250227	131200	10478750	2940	2940	2940	2940	0
434	20250227	131100	10478750	2940	2940	2940	2940	0
435	20250227	131000	10478750	2940	2940	2940	2940	0
436	20250227	130900	10478750	2940	2940	2940	2940	0
437	20250227	130800	10478750	2940	2940	2940	2940	0
438	20250227	130700	10478750	2940	2940	2940	2940	0
439	20250227	130600	10478750	2940	2940	2940	2940	0
440	20250227	130500	10478750	2940	2940	2940	2940	0
441	20250227	130400	10478750	2940	2940	2940	2940	0
442	20250227	130300	10478750	2940	2940	2940	2940	0
443	20250227	130200	10478750	2940	2940	2940	2940	0
444	20250227	130100	10478750	2940	2940	2940	2940	0
445	20250227	130000	10478750	2940	2940	2940	2940	0
446	20250227	125900	10478750	2940	2940	2940	2940	0
447	20250227	125800	10478750	2940	2940	2940	2940	0
448	20250227	125700	10478750	2940	2940	2940	2940	0
449	20250227	125600	10478750	2940	2940	2940	2940	0
450	20250227	125500	10478750	2940	2940	2940	2940	0
451	20250227	125400	10478750	2940	2940	2940	2940	5
452	20250227	125300	10464050	2940	2940	2940	2940	0
453	20250227	125200	10464050	2940	2940	2940	2940	0
454	20250227	125100	10464050	2940	2930	2940	2930	83
455	20250227	125000	10220850	2930	2930	2930	2930	418
456	20250227	124900	8996110	2940	2940	2940	2940	0
457	20250227	124800	8996110	2940	2940	2940	2940	0
458	20250227	124700	8996110	2940	2940	2940	2940	0
459	20250227	124600	8996110	2940	2940	2940	2940	1
460	20250227	124500	8993170	2930	2930	2930	2930	0
461	20250227	124400	8993170	2930	2930	2930	2930	0
462	20250227	124300	8993170	2930	2930	2930	2930	0
463	20250227	124200	8993170	2930	2930	2930	2930	0
464	20250227	124100	8993170	2930	2930	2930	2930	20
465	20250227	124000	8934570	2925	2925	2925	2925	0
466	20250227	123900	8934570	2925	2925	2925	2925	0
467	20250227	123800	8934570	2925	2925	2925	2925	0
468	20250227	123700	8934570	2925	2925	2925	2925	0
469	20250227	123600	8934570	2925	2925	2925	2925	0
470	20250227	123500	8934570	2925	2925	2925	2925	0
471	20250227	123400	8934570	2925	2925	2925	2925	0
472	20250227	123300	8934570	2925	2925	2925	2925	0
473	20250227	123200	8934570	2925	2935	2935	2925	5
474	20250227	123100	8919930	2935	2935	2935	2935	1
475	20250227	123000	8916995	2940	2940	2940	2940	0
476	20250227	122900	8916995	2940	2940	2940	2940	0
477	20250227	122800	8916995	2940	2940	2940	2940	0
478	20250227	122700	8916995	2940	2940	2940	2940	0
479	20250227	122600	8916995	2940	2940	2940	2940	0
480	20250227	122500	8916995	2940	2940	2940	2940	5
481	20250227	122400	8902295	2940	2940	2940	2940	0
482	20250227	122300	8902295	2940	2940	2940	2940	0
483	20250227	122200	8902295	2940	2940	2940	2940	0
484	20250227	122100	8902295	2940	2940	2940	2940	0
485	20250227	122000	8902295	2940	2940	2940	2940	0
486	20250227	121900	8902295	2940	2940	2940	2940	0
487	20250227	121800	8902295	2940	2940	2940	2940	0
488	20250227	121700	8902295	2940	2940	2940	2940	0
489	20250227	121600	8902295	2940	2940	2940	2940	0
490	20250227	121500	8902295	2940	2940	2940	2940	0
491	20250227	121400	8902295	2940	2940	2940	2940	0
492	20250227	121300	8902295	2940	2940	2940	2940	0
493	20250227	121200	8902295	2940	2940	2940	2940	0
494	20250227	121100	8902295	2940	2940	2940	2940	0
495	20250227	121000	8902295	2940	2940	2940	2940	0
496	20250227	120900	8902295	2940	2940	2940	2940	0
497	20250227	120800	8902295	2940	2940	2940	2940	0
498	20250227	120700	8902295	2940	2940	2940	2940	0
499	20250227	120600	8902295	2940	2940	2940	2940	0
500	20250227	120500	8902295	2940	2940	2940	2940	0
501	20250227	120400	8902295	2940	2940	2940	2940	0
502	20250227	120300	8902295	2940	2940	2940	2940	0
503	20250227	120200	8902295	2940	2940	2940	2940	0
504	20250227	120100	8902295	2940	2940	2940	2940	0
505	20250227	120000	8902295	2940	2940	2940	2940	0
506	20250227	115900	8902295	2940	2940	2940	2940	0
507	20250227	115800	8902295	2940	2940	2940	2940	0
508	20250227	115700	8902295	2940	2940	2940	2940	0
509	20250227	115600	8902295	2940	2940	2940	2940	0
510	20250227	115500	8902295	2940	2940	2940	2940	100
511	20250227	115400	8608295	2950	2950	2950	2950	0
512	20250227	115300	8608295	2950	2950	2950	2950	10
513	20250227	115200	8578795	2950	2950	2950	2950	0
514	20250227	115100	8578795	2950	2950	2950	2950	0
515	20250227	115000	8578795	2950	2950	2950	2950	0
516	20250227	114900	8578795	2950	2950	2950	2950	0
517	20250227	114800	8578795	2950	2950	2950	2950	0
518	20250227	114700	8578795	2950	2950	2950	2950	0
519	20250227	114600	8578795	2950	2950	2950	2950	0
520	20250227	114500	8578795	2950	2950	2950	2950	0
521	20250227	114400	8578795	2950	2950	2950	2950	0
522	20250227	114300	8578795	2950	2950	2950	2950	0
523	20250227	114200	8578795	2950	2950	2950	2950	0
524	20250227	114100	8578795	2950	2950	2950	2950	0
525	20250227	114000	8578795	2950	2930	2950	2925	351
526	20250227	113900	7551660	2945	2945	2945	2945	0
527	20250227	113800	7551660	2945	2945	2945	2945	0
528	20250227	113700	7551660	2945	2945	2945	2945	0
529	20250227	113600	7551660	2945	2945	2945	2945	34
530	20250227	113500	7451530	2945	2945	2945	2945	0
531	20250227	113400	7451530	2945	2945	2945	2945	0
532	20250227	113300	7451530	2945	2945	2945	2945	0
533	20250227	113200	7451530	2945	2945	2945	2945	0
534	20250227	113100	7451530	2945	2945	2945	2945	0
535	20250227	113000	7451530	2945	2945	2945	2945	0
536	20250227	112900	7451530	2945	2945	2945	2945	0
537	20250227	112800	7451530	2945	2945	2945	2945	0
538	20250227	112700	7451530	2945	2945	2945	2945	0
539	20250227	112600	7451530	2945	2945	2945	2945	0
540	20250227	112500	7451530	2945	2945	2945	2945	0
541	20250227	112400	7451530	2945	2945	2945	2945	0
542	20250227	112300	7451530	2945	2945	2945	2945	0
543	20250227	112200	7451530	2945	2945	2945	2945	0
544	20250227	112100	7451530	2945	2945	2945	2945	0
545	20250227	112000	7451530	2945	2945	2945	2945	0
546	20250227	111900	7451530	2945	2945	2945	2945	0
547	20250227	111800	7451530	2945	2945	2945	2945	0
548	20250227	111700	7451530	2945	2945	2945	2945	0
549	20250227	111600	7451530	2945	2945	2945	2945	0
550	20250227	111500	7451530	2945	2945	2945	2945	0
551	20250227	111400	7451530	2945	2945	2945	2945	0
552	20250227	111300	7451530	2945	2945	2945	2945	0
553	20250227	111200	7451530	2945	2945	2945	2945	0
554	20250227	111100	7451530	2945	2945	2945	2945	1
555	20250227	111000	7448585	2945	2945	2945	2945	0
556	20250227	110900	7448585	2945	2945	2945	2945	0
557	20250227	110800	7448585	2945	2945	2945	2945	0
558	20250227	110700	7448585	2945	2945	2945	2945	0
559	20250227	110600	7448585	2945	2945	2945	2945	0
560	20250227	110500	7448585	2945	2945	2945	2945	0
561	20250227	110400	7448585	2945	2945	2945	2945	0
562	20250227	110300	7448585	2945	2945	2945	2945	0
563	20250227	110200	7448585	2945	2945	2945	2945	2
564	20250227	110100	7442695	2945	2945	2945	2945	0
565	20250227	110000	7442695	2945	2945	2945	2945	0
566	20250227	105900	7442695	2945	2945	2945	2945	0
567	20250227	105800	7442695	2945	2945	2945	2945	0
568	20250227	105700	7442695	2945	2945	2945	2945	0
569	20250227	105600	7442695	2945	2945	2945	2945	0
570	20250227	105500	7442695	2945	2945	2945	2945	0
571	20250227	105400	7442695	2945	2945	2945	2945	0
572	20250227	105300	7442695	2945	2945	2945	2945	0
573	20250227	105200	7442695	2945	2945	2945	2945	0
574	20250227	105100	7442695	2945	2945	2945	2945	0
575	20250227	105000	7442695	2945	2945	2945	2945	0
576	20250227	104900	7442695	2945	2945	2945	2945	0
577	20250227	104800	7442695	2945	2945	2945	2945	0
578	20250227	104700	7442695	2945	2945	2945	2945	0
579	20250227	104600	7442695	2945	2945	2945	2945	0
580	20250227	104500	7442695	2945	2945	2945	2945	0
581	20250227	104400	7442695	2945	2945	2945	2945	1
582	20250227	104300	7439750	2935	2935	2935	2935	0
583	20250227	104200	7439750	2935	2935	2935	2935	0
584	20250227	104100	7439750	2935	2940	2940	2935	8
585	20250227	104000	7416265	2945	2945	2945	2945	0
586	20250227	103900	7416265	2945	2945	2945	2945	0
587	20250227	103800	7416265	2945	2945	2945	2945	1
588	20250227	103700	7413320	2940	2940	2940	2940	2
589	20250227	103600	7407440	2955	2955	2955	2955	0
590	20250227	103500	7407440	2955	2955	2955	2955	0
591	20250227	103400	7407440	2955	2955	2955	2955	0
592	20250227	103300	7407440	2955	2955	2955	2955	0
593	20250227	103200	7407440	2955	2955	2955	2955	1
594	20250227	103100	7404485	2950	2950	2950	2950	10
595	20250227	103000	7374985	2950	2950	2950	2950	0
596	20250227	102900	7374985	2950	2950	2950	2950	0
597	20250227	102800	7374985	2950	2950	2950	2950	0
598	20250227	102700	7374985	2950	2950	2950	2950	0
599	20250227	102600	7374985	2950	2950	2950	2950	0
600	20250227	102500	7374985	2950	2950	2950	2950	0
601	20250227	102400	7374985	2950	2950	2950	2950	0
602	20250227	102300	7374985	2950	2950	2950	2950	0
603	20250227	102200	7374985	2950	2950	2950	2950	0
604	20250227	102100	7374985	2950	2950	2950	2950	0
605	20250227	102000	7374985	2950	2950	2950	2950	0
606	20250227	101900	7374985	2950	2950	2950	2950	0
607	20250227	101800	7374985	2950	2950	2950	2950	0
608	20250227	101700	7374985	2950	2950	2950	2950	0
609	20250227	101600	7374985	2950	2950	2950	2950	0
610	20250227	101500	7374985	2950	2950	2950	2950	0
611	20250227	101400	7374985	2950	2950	2950	2950	0
612	20250227	101300	7374985	2950	2945	2950	2945	2
613	20250227	101200	7369090	2945	2935	2955	2935	103
614	20250227	101100	7066750	2935	2935	2935	2935	0
615	20250227	101000	7066750	2935	2935	2935	2935	0
616	20250227	100900	7066750	2935	2925	2935	2925	22
617	20250227	100800	7002280	2920	2920	2920	2920	0
618	20250227	100700	7002280	2920	2935	2935	2920	8
619	20250227	100600	6978905	2920	2930	2930	2920	600
620	20250227	100500	5223930	2935	2935	2935	2935	1
621	20250227	100400	5220995	2935	2935	2935	2935	0
622	20250227	100300	5220995	2935	2935	2935	2930	294
623	20250227	100200	4358975	2940	2940	2940	2940	0
624	20250227	100100	4358975	2940	2940	2940	2940	0
625	20250227	100000	4358975	2940	2940	2940	2940	0
626	20250227	095900	4358975	2940	2940	2940	2940	1
627	20250227	095800	4356035	2940	2940	2940	2940	143
628	20250227	095700	3935615	2960	2960	2960	2960	0
629	20250227	095600	3935615	2960	2960	2960	2960	0
630	20250227	095500	3935615	2960	2960	2960	2960	225
631	20250227	095400	3269615	2960	2960	2960	2960	0
632	20250227	095300	3269615	2960	2960	2960	2960	0
633	20250227	095200	3269615	2960	2960	2960	2960	0
634	20250227	095100	3269615	2960	2960	2960	2960	0
635	20250227	095000	3269615	2960	2960	2960	2960	104
636	20250227	094900	2961775	2960	2960	2960	2960	0
637	20250227	094800	2961775	2960	2960	2960	2960	0
638	20250227	094700	2961775	2960	2960	2960	2960	0
639	20250227	094600	2961775	2960	2960	2960	2960	0
640	20250227	094500	2961775	2960	2960	2960	2960	0
641	20250227	094400	2961775	2960	2960	2960	2960	0
642	20250227	094300	2961775	2960	2960	2960	2960	0
643	20250227	094200	2961775	2960	2960	2960	2960	0
644	20250227	094100	2961775	2960	2960	2960	2960	0
645	20250227	094000	2961775	2960	2960	2960	2960	0
646	20250227	093900	2961775	2960	2960	2960	2960	0
647	20250227	093800	2961775	2960	2960	2960	2960	0
648	20250227	093700	2961775	2960	2960	2960	2960	0
649	20250227	093600	2961775	2960	2960	2960	2960	0
650	20250227	093500	2961775	2960	2960	2960	2960	0
651	20250227	093400	2961775	2960	2960	2960	2960	0
652	20250227	093300	2961775	2960	2960	2960	2960	0
653	20250227	093200	2961775	2960	2960	2960	2960	0
654	20250227	093100	2961775	2960	2960	2960	2960	0
655	20250227	093000	2961775	2960	2960	2960	2960	9
656	20250227	092900	2935135	2960	2960	2960	2960	0
657	20250227	092800	2935135	2960	2960	2960	2960	0
658	20250227	092700	2935135	2960	2960	2960	2960	1
659	20250227	092600	2932175	2940	2940	2940	2940	120
660	20250227	092500	2579375	2960	2960	2960	2960	2
661	20250227	092400	2573455	2970	2970	2970	2970	0
662	20250227	092300	2573455	2970	2970	2970	2970	0
663	20250227	092200	2573455	2970	2970	2970	2970	0
664	20250227	092100	2573455	2970	2970	2970	2970	0
665	20250227	092000	2573455	2970	2970	2970	2970	0
666	20250227	091900	2573455	2970	2970	2970	2970	0
667	20250227	091800	2573455	2970	2970	2970	2970	0
668	20250227	091700	2573455	2970	2970	2970	2970	0
669	20250227	091600	2573455	2970	2970	2970	2970	0
670	20250227	091500	2573455	2970	2970	2970	2970	0
671	20250227	091400	2573455	2970	2970	2970	2970	0
672	20250227	091300	2573455	2970	2970	2970	2970	0
673	20250227	091200	2573455	2970	2970	2970	2970	0
674	20250227	091100	2573455	2970	2970	2970	2970	0
675	20250227	091000	2573455	2970	2970	2970	2970	0
676	20250227	090900	2573455	2970	2970	2970	2970	0
677	20250227	090800	2573455	2970	2945	2970	2945	139
678	20250227	090700	2164075	2950	2950	2970	2950	182
679	20250227	090600	1627155	2950	2950	2950	2950	32
680	20250227	090500	1532755	2980	2980	2980	2980	0
681	20250227	090400	1532755	2980	2980	2980	2980	0
682	20250227	090300	1532755	2980	2980	2980	2980	0
683	20250227	090200	1532755	2980	2950	2980	2950	505
684	20250227	090100	35400	2950	2950	2950	2950	0
685	20250227	090000	35400	2950	2950	2950	2950	12