KissMeData/012690/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	185900	173889660	2975	2975	2975	2975	2810
3	20250227	185800	173889660	2975	2975	2975	2975	0
4	20250227	185700	173889660	2975	2975	2975	2975	0
5	20250227	185600	173889660	2975	2975	2975	2975	0
6	20250227	185500	173889660	2975	2975	2975	2975	0
7	20250227	185400	173889660	2975	2975	2975	2975	0
8	20250227	185300	173889660	2975	2975	2975	2975	0
9	20250227	185200	173889660	2975	2975	2975	2975	0
10	20250227	185100	173889660	2975	2975	2975	2975	0
11	20250227	185000	173889660	2975	2975	2975	2975	0
12	20250227	184900	173889660	2975	2975	2975	2975	0
13	20250227	184800	173889660	2975	2975	2975	2975	0
14	20250227	184700	173889660	2975	2975	2975	2975	0
15	20250227	184600	173889660	2975	2975	2975	2975	0
16	20250227	184500	173889660	2975	2975	2975	2975	0
17	20250227	184400	173889660	2975	2975	2975	2975	0
18	20250227	184300	173889660	2975	2975	2975	2975	0
19	20250227	184200	173889660	2975	2975	2975	2975	0
20	20250227	184100	173889660	2975	2975	2975	2975	0
21	20250227	184000	173889660	2975	2975	2975	2975	0
22	20250227	183900	173889660	2975	2975	2975	2975	0
23	20250227	183800	173889660	2975	2975	2975	2975	0
24	20250227	183700	173889660	2975	2975	2975	2975	0
25	20250227	183600	173889660	2975	2975	2975	2975	0
26	20250227	183500	173889660	2975	2975	2975	2975	0
27	20250227	183400	173889660	2975	2975	2975	2975	0
28	20250227	183300	173889660	2975	2975	2975	2975	0
29	20250227	183200	173889660	2975	2975	2975	2975	0
30	20250227	183100	173889660	2975	2975	2975	2975	0
31	20250227	183000	173889660	2975	2975	2975	2975	0
32	20250227	182900	173889660	2975	2975	2975	2975	2810
33	20250227	182800	173889660	2975	2975	2975	2975	0
34	20250227	182700	173889660	2975	2975	2975	2975	0
35	20250227	182600	173889660	2975	2975	2975	2975	0
36	20250227	182500	173889660	2975	2975	2975	2975	0
37	20250227	182400	173889660	2975	2975	2975	2975	0
38	20250227	182300	173889660	2975	2975	2975	2975	0
39	20250227	182200	173889660	2975	2975	2975	2975	0
40	20250227	182100	173889660	2975	2975	2975	2975	0
41	20250227	182000	173889660	2975	2975	2975	2975	0
42	20250227	181900	173889660	2975	2975	2975	2975	0
43	20250227	181800	173889660	2975	2975	2975	2975	0
44	20250227	181700	173889660	2975	2975	2975	2975	0
45	20250227	181600	173889660	2975	2975	2975	2975	0
46	20250227	181500	173889660	2975	2975	2975	2975	0
47	20250227	181400	173889660	2975	2975	2975	2975	0
48	20250227	181300	173889660	2975	2975	2975	2975	0
49	20250227	181200	173889660	2975	2975	2975	2975	0
50	20250227	181100	173889660	2975	2975	2975	2975	0
51	20250227	181000	173889660	2975	2975	2975	2975	0
52	20250227	180900	173889660	2975	2975	2975	2975	0
53	20250227	180800	173889660	2975	2975	2975	2975	0
54	20250227	180700	173889660	2975	2975	2975	2975	0
55	20250227	180600	173889660	2975	2975	2975	2975	0
56	20250227	180500	173889660	2975	2975	2975	2975	0
57	20250227	180400	173889660	2975	2975	2975	2975	0
58	20250227	180300	173889660	2975	2975	2975	2975	0
59	20250227	180200	173889660	2975	2975	2975	2975	0
60	20250227	180100	173889660	2975	2975	2975	2975	0
61	20250227	180000	173889660	2975	2975	2975	2975	0
62	20250227	175900	173889660	2975	2975	2975	2975	2810
63	20250227	175800	173889660	2975	2975	2975	2975	0
64	20250227	175700	173889660	2975	2975	2975	2975	0
65	20250227	175600	173889660	2975	2975	2975	2975	0
66	20250227	175500	173889660	2975	2975	2975	2975	0
67	20250227	175400	173889660	2975	2975	2975	2975	0
68	20250227	175300	173889660	2975	2975	2975	2975	0
69	20250227	175200	173889660	2975	2975	2975	2975	0
70	20250227	175100	173889660	2975	2975	2975	2975	0
71	20250227	175000	173889660	2975	2975	2975	2975	0
72	20250227	174900	173889660	2975	2975	2975	2975	0
73	20250227	174800	173889660	2975	2975	2975	2975	0
74	20250227	174700	173889660	2975	2975	2975	2975	0
75	20250227	174600	173889660	2975	2975	2975	2975	0
76	20250227	174500	173889660	2975	2975	2975	2975	0
77	20250227	174400	173889660	2975	2975	2975	2975	0
78	20250227	174300	173889660	2975	2975	2975	2975	0
79	20250227	174200	173889660	2975	2975	2975	2975	0
80	20250227	174100	173889660	2975	2975	2975	2975	0
81	20250227	174000	173889660	2975	2975	2975	2975	0
82	20250227	173900	173889660	2975	2975	2975	2975	0
83	20250227	173800	173889660	2975	2975	2975	2975	0
84	20250227	173700	173889660	2975	2975	2975	2975	0
85	20250227	173600	173889660	2975	2975	2975	2975	0
86	20250227	173500	173889660	2975	2975	2975	2975	0
87	20250227	173400	173889660	2975	2975	2975	2975	0
88	20250227	173300	173889660	2975	2975	2975	2975	0
89	20250227	173200	173889660	2975	2975	2975	2975	0
90	20250227	173100	173889660	2975	2975	2975	2975	0
91	20250227	173000	173889660	2975	2975	2975	2975	0
92	20250227	172900	173889660	2975	2975	2975	2975	2810
93	20250227	172800	173889660	2975	2975	2975	2975	0
94	20250227	172700	173889660	2975	2975	2975	2975	0
95	20250227	172600	173889660	2975	2975	2975	2975	0
96	20250227	172500	173889660	2975	2975	2975	2975	0
97	20250227	172400	173889660	2975	2975	2975	2975	0
98	20250227	172300	173889660	2975	2975	2975	2975	0
99	20250227	172200	173889660	2975	2975	2975	2975	0
100	20250227	172100	173889660	2975	2975	2975	2975	0
101	20250227	172000	173889660	2975	2975	2975	2975	0
102	20250227	171900	173889660	2975	2975	2975	2975	0
103	20250227	171800	173889660	2975	2975	2975	2975	0
104	20250227	171700	173889660	2975	2975	2975	2975	0
105	20250227	171600	173889660	2975	2975	2975	2975	0
106	20250227	171500	173889660	2975	2975	2975	2975	0
107	20250227	171400	173889660	2975	2975	2975	2975	0
108	20250227	171300	173889660	2975	2975	2975	2975	0
109	20250227	171200	173889660	2975	2975	2975	2975	0
110	20250227	171100	173889660	2975	2975	2975	2975	0
111	20250227	171000	173889660	2975	2975	2975	2975	0
112	20250227	170900	173889660	2975	2975	2975	2975	0
113	20250227	170800	173889660	2975	2975	2975	2975	0
114	20250227	170700	173889660	2975	2975	2975	2975	0
115	20250227	170600	173889660	2975	2975	2975	2975	0
116	20250227	170500	173889660	2975	2975	2975	2975	0
117	20250227	170400	173889660	2975	2975	2975	2975	0
118	20250227	170300	173889660	2975	2975	2975	2975	0
119	20250227	170200	173889660	2975	2975	2975	2975	0
120	20250227	170100	173889660	2975	2975	2975	2975	0
121	20250227	170000	173889660	2975	2975	2975	2975	0
122	20250227	165900	173889660	2975	2975	2975	2975	2810
123	20250227	165800	173889660	2975	2975	2975	2975	0
124	20250227	165700	173889660	2975	2975	2975	2975	0
125	20250227	165600	173889660	2975	2975	2975	2975	0
126	20250227	165500	173889660	2975	2975	2975	2975	0
127	20250227	165400	173889660	2975	2975	2975	2975	0
128	20250227	165300	173889660	2975	2975	2975	2975	0
129	20250227	165200	173889660	2975	2975	2975	2975	0
130	20250227	165100	173889660	2975	2975	2975	2975	0
131	20250227	165000	173889660	2975	2975	2975	2975	0
132	20250227	164900	173889660	2975	2975	2975	2975	0
133	20250227	164800	173889660	2975	2975	2975	2975	0
134	20250227	164700	173889660	2975	2975	2975	2975	0
135	20250227	164600	173889660	2975	2975	2975	2975	0
136	20250227	164500	173889660	2975	2975	2975	2975	0
137	20250227	164400	173889660	2975	2975	2975	2975	0
138	20250227	164300	173889660	2975	2975	2975	2975	0
139	20250227	164200	173889660	2975	2975	2975	2975	0
140	20250227	164100	173889660	2975	2975	2975	2975	0
141	20250227	164000	173889660	2975	2975	2975	2975	0
142	20250227	163900	173889660	2975	2975	2975	2975	0
143	20250227	163800	173889660	2975	2975	2975	2975	0
144	20250227	163700	173889660	2975	2975	2975	2975	0
145	20250227	163600	173889660	2975	2975	2975	2975	0
146	20250227	163500	173889660	2975	2975	2975	2975	0
147	20250227	163400	173889660	2975	2975	2975	2975	0
148	20250227	163300	173889660	2975	2975	2975	2975	0
149	20250227	163200	173889660	2975	2975	2975	2975	0
150	20250227	163100	173889660	2975	2975	2975	2975	0
151	20250227	163000	173889660	2975	2975	2975	2975	0
152	20250227	162900	173889660	2975	2975	2975	2975	2810
153	20250227	162800	173889660	2975	2975	2975	2975	0
154	20250227	162700	173889660	2975	2975	2975	2975	0
155	20250227	162600	173889660	2975	2975	2975	2975	0
156	20250227	162500	173889660	2975	2975	2975	2975	0
157	20250227	162400	173889660	2975	2975	2975	2975	0
158	20250227	162300	173889660	2975	2975	2975	2975	0
159	20250227	162200	173889660	2975	2975	2975	2975	0
160	20250227	162100	173889660	2975	2975	2975	2975	0
161	20250227	162000	173889660	2975	2975	2975	2975	0
162	20250227	161900	173889660	2975	2975	2975	2975	0
163	20250227	161800	173889660	2975	2975	2975	2975	0
164	20250227	161700	173889660	2975	2975	2975	2975	0
165	20250227	161600	173889660	2975	2975	2975	2975	0
166	20250227	161500	173889660	2975	2975	2975	2975	0
167	20250227	161400	173889660	2975	2975	2975	2975	0
168	20250227	161300	173889660	2975	2975	2975	2975	0
169	20250227	161200	173889660	2975	2975	2975	2975	0
170	20250227	161100	173889660	2975	2975	2975	2975	0
171	20250227	161000	173889660	2975	2975	2975	2975	0
172	20250227	160900	173889660	2975	2975	2975	2975	0
173	20250227	160800	173889660	2975	2975	2975	2975	0
174	20250227	160700	173889660	2975	2975	2975	2975	0
175	20250227	160600	173889660	2975	2975	2975	2975	0
176	20250227	160500	173889660	2975	2975	2975	2975	0
177	20250227	160400	173889660	2975	2975	2975	2975	0
178	20250227	160300	173889660	2975	2975	2975	2975	0
179	20250227	160200	173889660	2975	2975	2975	2975	0
180	20250227	160100	173889660	2975	2975	2975	2975	0
181	20250227	160000	173889660	2975	2975	2975	2975	0
182	20250227	155900	173889660	2975	2975	2975	2975	2810
183	20250227	155800	173889660	2975	2975	2975	2975	0
184	20250227	155700	173889660	2975	2975	2975	2975	0
185	20250227	155600	173889660	2975	2975	2975	2975	0
186	20250227	155500	173889660	2975	2975	2975	2975	0
187	20250227	155400	173889660	2975	2975	2975	2975	0
188	20250227	155300	173889660	2975	2975	2975	2975	0
189	20250227	155200	173889660	2975	2975	2975	2975	0
190	20250227	155100	173889660	2975	2975	2975	2975	0
191	20250227	155000	173889660	2975	2975	2975	2975	0
192	20250227	154900	173889660	2975	2975	2975	2975	0
193	20250227	154800	173889660	2975	2975	2975	2975	0
194	20250227	154700	173889660	2975	2975	2975	2975	0
195	20250227	154600	173889660	2975	2975	2975	2975	0
196	20250227	154500	173889660	2975	2975	2975	2975	0
197	20250227	154400	173889660	2975	2975	2975	2975	0
198	20250227	154300	173889660	2975	2975	2975	2975	0
199	20250227	154200	173889660	2975	2975	2975	2975	0
200	20250227	154100	173889660	2975	2975	2975	2975	0
201	20250227	154000	173889660	2975	2975	2975	2975	0
202	20250227	153900	173889660	2975	2975	2975	2975	0
203	20250227	153800	173889660	2975	2975	2975	2975	0
204	20250227	153700	173889660	2975	2975	2975	2975	0
205	20250227	153600	173889660	2975	2975	2975	2975	0
206	20250227	153500	173889660	2975	2975	2975	2975	0
207	20250227	153400	173889660	2975	2975	2975	2975	0
208	20250227	153300	173889660	2975	2975	2975	2975	0
209	20250227	153200	173889660	2975	2975	2975	2975	0
210	20250227	153100	173889660	2975	2975	2975	2975	0
211	20250227	153000	173889660	2975	2975	2975	2975	2810
212	20250227	152900	165529910	2970	2970	2970	2970	0
213	20250227	152800	165529910	2970	2970	2970	2970	0
214	20250227	152700	165529910	2970	2970	2970	2970	0
215	20250227	152600	165529910	2970	2970	2970	2970	0
216	20250227	152500	165529910	2970	2970	2970	2970	0
217	20250227	152400	165529910	2970	2970	2970	2970	0
218	20250227	152300	165529910	2970	2970	2970	2970	0
219	20250227	152200	165529910	2970	2970	2970	2970	0
220	20250227	152100	165529910	2970	2970	2970	2970	0
221	20250227	152000	165529910	2970	2970	2970	2970	0
222	20250227	151900	165529910	2970	2970	2970	2970	0
223	20250227	151800	165529910	2970	2975	2975	2970	1191
224	20250227	151700	161990185	2975	2975	2975	2975	0
225	20250227	151600	161990185	2975	2975	2975	2975	0
226	20250227	151500	161990185	2975	2965	2975	2965	2409
227	20250227	151400	154847490	2975	2975	2975	2975	0
228	20250227	151300	154847490	2975	2975	2975	2975	0
229	20250227	151200	154847490	2975	2975	2975	2975	0
230	20250227	151100	154847490	2975	2965	2975	2965	101
231	20250227	151000	154548015	2975	2975	2975	2965	102
232	20250227	150900	154245565	2965	2975	2975	2965	251
233	20250227	150800	153501340	2970	2970	2970	2970	114
234	20250227	150700	153162760	2965	2965	2965	2965	1
235	20250227	150600	153159795	2970	2970	2970	2970	5
236	20250227	150500	153144945	2965	2965	2965	2965	16
237	20250227	150400	153097505	2965	2965	2965	2965	1
238	20250227	150300	153094540	2965	2965	2965	2965	1
239	20250227	150200	153091575	2970	2970	2970	2970	1
240	20250227	150100	153088605	2965	2965	2965	2965	0
241	20250227	150000	153088605	2965	2970	2970	2965	22
242	20250227	145900	153023270	2970	2970	2970	2970	0
243	20250227	145800	153023270	2970	2965	2970	2965	2
244	20250227	145700	153017335	2970	2970	2970	2970	0
245	20250227	145600	153017335	2970	2970	2970	2970	0
246	20250227	145500	153017335	2970	2970	2970	2970	834
247	20250227	145400	150540355	2970	2970	2970	2970	250
248	20250227	145300	149797855	2970	2970	2970	2970	493
249	20250227	145200	148333645	2975	2970	2975	2965	801
250	20250227	145100	145957925	2975	2975	2975	2975	0
251	20250227	145000	145957925	2975	2975	2975	2975	10
252	20250227	144900	145928175	2975	2975	2975	2975	0
253	20250227	144800	145928175	2975	2975	2975	2970	652
254	20250227	144700	143991725	2970	2970	2970	2970	2279
255	20250227	144600	137223095	2975	2975	2975	2975	0
256	20250227	144500	137223095	2975	2975	2975	2975	0
257	20250227	144400	137223095	2975	2975	2975	2975	0
258	20250227	144300	137223095	2975	2975	2975	2975	0
259	20250227	144200	137223095	2975	2975	2975	2975	0
260	20250227	144100	137223095	2975	2975	2975	2975	0
261	20250227	144000	137223095	2975	2975	2975	2975	0
262	20250227	143900	137223095	2975	2975	2975	2975	0
263	20250227	143800	137223095	2975	2975	2975	2975	0
264	20250227	143700	137223095	2975	2975	2975	2975	404
265	20250227	143600	136021195	2965	2965	2965	2965	0
266	20250227	143500	136021195	2965	2970	2970	2965	1100
267	20250227	143400	132759245	2970	2970	2970	2970	900
268	20250227	143300	130086245	2975	2975	2975	2975	0
269	20250227	143200	130086245	2975	2975	2975	2975	0
270	20250227	143100	130086245	2975	2975	2975	2975	40
271	20250227	143000	129967245	2975	2975	2975	2975	0
272	20250227	142900	129967245	2975	2975	2975	2975	0
273	20250227	142800	129967245	2975	2975	2975	2975	0
274	20250227	142700	129967245	2975	2975	2975	2975	0
275	20250227	142600	129967245	2975	2975	2975	2975	0
276	20250227	142500	129967245	2975	2975	2975	2975	4
277	20250227	142400	129955345	2975	2975	2975	2975	0
278	20250227	142300	129955345	2975	2970	2975	2970	420
279	20250227	142200	128705945	2975	2975	2975	2975	0
280	20250227	142100	128705945	2975	2975	2975	2975	1
281	20250227	142000	128702970	2980	2980	2980	2980	0
282	20250227	141900	128702970	2980	2980	2980	2980	5
283	20250227	141800	128688070	2975	2975	2975	2975	0
284	20250227	141700	128688070	2975	2975	2975	2975	0
285	20250227	141600	128688070	2975	2975	2975	2975	0
286	20250227	141500	128688070	2975	2975	2975	2975	0
287	20250227	141400	128688070	2975	2975	2975	2975	0
288	20250227	141300	128688070	2975	2975	2975	2975	0
289	20250227	141200	128688070	2975	2975	2975	2975	292
290	20250227	141100	127819370	2980	2980	2980	2980	0
291	20250227	141000	127819370	2980	2980	2980	2980	0
292	20250227	140900	127819370	2980	2980	2980	2980	601
293	20250227	140800	126028390	2980	2980	2980	2980	0
294	20250227	140700	126028390	2980	2980	2980	2980	0
295	20250227	140600	126028390	2980	2980	2980	2980	0
296	20250227	140500	126028390	2980	2980	2980	2980	0
297	20250227	140400	126028390	2980	2980	2980	2980	0
298	20250227	140300	126028390	2980	2980	2980	2980	0
299	20250227	140200	126028390	2980	2980	2980	2980	0
300	20250227	140100	126028390	2980	2980	2980	2980	0
301	20250227	140000	126028390	2980	2980	2980	2980	0
302	20250227	135900	126028390	2980	2980	2980	2980	400
303	20250227	135800	124836390	2970	2980	2980	2970	2
304	20250227	135700	124830440	2980	2980	2980	2980	69
305	20250227	135600	124624820	2980	2980	2980	2980	101
306	20250227	135500	124323840	2980	2980	2980	2980	0
307	20250227	135400	124323840	2980	2980	2980	2980	0
308	20250227	135300	124323840	2980	2980	2980	2980	0
309	20250227	135200	124323840	2980	2980	2980	2980	337
310	20250227	135100	123319580	2980	2980	2980	2980	0
311	20250227	135000	123319580	2980	2980	2980	2980	1
312	20250227	134900	123316600	2980	2980	2980	2980	0
313	20250227	134800	123316600	2980	2980	2980	2980	0
314	20250227	134700	123316600	2980	2980	2980	2980	2
315	20250227	134600	123310640	2970	2970	2970	2970	0
316	20250227	134500	123310640	2970	2970	2970	2970	0
317	20250227	134400	123310640	2970	2970	2970	2970	0
318	20250227	134300	123310640	2970	2970	2970	2970	0
319	20250227	134200	123310640	2970	2970	2970	2970	0
320	20250227	134100	123310640	2970	2970	2970	2970	0
321	20250227	134000	123310640	2970	2970	2970	2970	0
322	20250227	133900	123310640	2970	2975	2975	2970	1094
323	20250227	133800	120056020	2975	2975	2975	2975	5
324	20250227	133700	120041145	2975	2975	2975	2975	30
325	20250227	133600	119951895	2975	2975	2975	2975	0
326	20250227	133500	119951895	2975	2975	2975	2975	2
327	20250227	133400	119945945	2980	2980	2980	2980	1
328	20250227	133300	119942965	2980	2980	2980	2980	1
329	20250227	133200	119939985	2980	2980	2980	2980	0
330	20250227	133100	119939985	2980	2980	2980	2980	0
331	20250227	133000	119939985	2980	2980	2980	2980	0
332	20250227	132900	119939985	2980	2980	2980	2980	0
333	20250227	132800	119939985	2980	2980	2980	2980	0
334	20250227	132700	119939985	2980	2980	2980	2980	2
335	20250227	132600	119934025	2980	2975	2980	2975	102
336	20250227	132500	119630565	2980	2980	2980	2980	0
337	20250227	132400	119630565	2980	2980	2980	2980	0
338	20250227	132300	119630565	2980	2980	2980	2980	0
339	20250227	132200	119630565	2980	2980	2980	2980	0
340	20250227	132100	119630565	2980	2980	2980	2980	210
341	20250227	132000	119004765	2980	2980	2980	2980	5
342	20250227	131900	118989865	2965	2965	2965	2965	0
343	20250227	131800	118989865	2965	2965	2965	2965	0
344	20250227	131700	118989865	2965	2965	2965	2965	0
345	20250227	131600	118989865	2965	2965	2965	2965	26
346	20250227	131500	118912775	2980	2980	2980	2980	8
347	20250227	131400	118888935	2980	2980	2980	2980	0
348	20250227	131300	118888935	2980	2980	2980	2980	2
349	20250227	131200	118882975	2965	2965	2965	2965	0
350	20250227	131100	118882975	2965	2965	2965	2965	0
351	20250227	131000	118882975	2965	2965	2965	2965	0
352	20250227	130900	118882975	2965	2965	2965	2965	0
353	20250227	130800	118882975	2965	2965	2965	2965	0
354	20250227	130700	118882975	2965	2965	2965	2965	299
355	20250227	130600	117996440	2965	2965	2965	2965	0
356	20250227	130500	117996440	2965	2965	2965	2965	0
357	20250227	130400	117996440	2965	2965	2965	2965	0
358	20250227	130300	117996440	2965	2965	2965	2965	70
359	20250227	130200	117788890	2960	2960	2960	2960	0
360	20250227	130100	117788890	2960	2960	2960	2960	0
361	20250227	130000	117788890	2960	2960	2960	2960	0
362	20250227	125900	117788890	2960	2960	2960	2960	0
363	20250227	125800	117788890	2960	2960	2960	2960	0
364	20250227	125700	117788890	2960	2960	2960	2960	0
365	20250227	125600	117788890	2960	2960	2960	2960	0
366	20250227	125500	117788890	2960	2960	2960	2960	0
367	20250227	125400	117788890	2960	2965	2965	2960	232
368	20250227	125300	117102085	2960	2960	2960	2960	0
369	20250227	125200	117102085	2960	2960	2960	2960	0
370	20250227	125100	117102085	2960	2960	2960	2960	1
371	20250227	125000	117099125	2975	2975	2975	2975	0
372	20250227	124900	117099125	2975	2975	2975	2975	0
373	20250227	124800	117099125	2975	2975	2975	2975	0
374	20250227	124700	117099125	2975	2975	2975	2975	0
375	20250227	124600	117099125	2975	2975	2975	2975	344
376	20250227	124500	116075725	2975	2975	2975	2975	0
377	20250227	124400	116075725	2975	2975	2975	2975	0
378	20250227	124300	116075725	2975	2975	2975	2975	3
379	20250227	124200	116066800	2955	2975	2975	2955	2223
380	20250227	124100	109494750	2960	2960	2960	2960	0
381	20250227	124000	109494750	2960	2970	2970	2960	814
382	20250227	123900	107085090	2975	2975	2975	2975	81
383	20250227	123800	106844115	2975	2975	2975	2975	260
384	20250227	123700	106070615	2975	2975	2975	2975	0
385	20250227	123600	106070615	2975	2975	2975	2975	312
386	20250227	123500	105142415	2980	2980	2980	2980	0
387	20250227	123400	105142415	2980	2980	2980	2980	0
388	20250227	123300	105142415	2980	2980	2980	2980	0
389	20250227	123200	105142415	2980	2980	2980	2980	0
390	20250227	123100	105142415	2980	2975	2980	2975	196
391	20250227	123000	104559255	2975	2975	2975	2975	0
392	20250227	122900	104559255	2975	2975	2975	2975	17
393	20250227	122800	104508680	2960	2960	2960	2960	0
394	20250227	122700	104508680	2960	2960	2960	2960	0
395	20250227	122600	104508680	2960	2960	2960	2960	1
396	20250227	122500	104505720	2960	2960	2960	2960	0
397	20250227	122400	104505720	2960	2975	2975	2960	85
398	20250227	122300	104254105	2960	2970	2970	2960	2000
399	20250227	122200	98333595	2975	2975	2975	2975	0
400	20250227	122100	98333595	2975	2975	2975	2975	0
401	20250227	122000	98333595	2975	2975	2975	2975	1
402	20250227	121900	98330620	2965	2975	2975	2965	650
403	20250227	121800	96400870	2960	2960	2960	2960	1
404	20250227	121700	96397910	2975	2975	2975	2975	0
405	20250227	121600	96397910	2975	2975	2975	2975	0
406	20250227	121500	96397910	2975	2975	2975	2970	401
407	20250227	121400	95205435	2970	2970	2970	2970	0
408	20250227	121300	95205435	2970	2970	2970	2970	0
409	20250227	121200	95205435	2970	2970	2970	2970	0
410	20250227	121100	95205435	2970	2970	2970	2970	0
411	20250227	121000	95205435	2970	2965	2970	2965	3316
412	20250227	120900	85357560	2965	2965	2965	2965	254
413	20250227	120800	84604450	2965	2965	2965	2965	77
414	20250227	120700	84376145	2970	2970	2970	2970	382
415	20250227	120600	83241605	2970	2970	2970	2970	0
416	20250227	120500	83241605	2970	2970	2970	2970	0
417	20250227	120400	83241605	2970	2970	2970	2970	400
418	20250227	120300	82053605	2970	2970	2970	2970	0
419	20250227	120200	82053605	2970	2970	2970	2970	1
420	20250227	120100	82050635	2970	2970	2970	2970	31
421	20250227	120000	81958565	2970	2970	2970	2970	0
422	20250227	115900	81958565	2970	2970	2970	2970	10
423	20250227	115800	81928865	2970	2970	2970	2970	31
424	20250227	115700	81836795	2975	2975	2975	2975	0
425	20250227	115600	81836795	2975	2975	2975	2975	0
426	20250227	115500	81836795	2975	2975	2975	2975	0
427	20250227	115400	81836795	2975	2975	2975	2975	0
428	20250227	115300	81836795	2975	2960	2975	2960	8
429	20250227	115200	81813100	2960	2970	2970	2960	2246
430	20250227	115100	75164240	2970	2970	2970	2970	0
431	20250227	115000	75164240	2970	2970	2970	2970	220
432	20250227	114900	74510840	2970	2970	2970	2970	0
433	20250227	114800	74510840	2970	2970	2970	2970	21
434	20250227	114700	74448470	2960	2960	2960	2960	54
435	20250227	114600	74288630	2960	2960	2960	2960	10
436	20250227	114500	74259030	2970	2960	2970	2960	318
437	20250227	114400	73317570	2960	2970	2970	2960	3760
438	20250227	114300	62172155	2970	2970	2970	2970	0
439	20250227	114200	62172155	2970	2970	2970	2970	1
440	20250227	114100	62169185	2975	2975	2975	2975	0
441	20250227	114000	62169185	2975	2975	2975	2975	0
442	20250227	113900	62169185	2975	2975	2975	2975	0
443	20250227	113800	62169185	2975	2975	2975	2975	0
444	20250227	113700	62169185	2975	2975	2975	2975	0
445	20250227	113600	62169185	2975	2970	2975	2970	300
446	20250227	113500	61277035	2970	2970	2970	2970	0
447	20250227	113400	61277035	2970	2970	2970	2970	0
448	20250227	113300	61277035	2970	2970	2970	2970	0
449	20250227	113200	61277035	2970	2970	2970	2970	40
450	20250227	113100	61158235	2975	2975	2975	2975	1
451	20250227	113000	61155260	2975	2975	2975	2975	0
452	20250227	112900	61155260	2975	2975	2975	2975	10
453	20250227	112800	61125510	2975	2975	2975	2975	55
454	20250227	112700	60961885	2970	2970	2970	2970	1
455	20250227	112600	60958915	2970	2970	2970	2970	0
456	20250227	112500	60958915	2970	2970	2970	2970	490
457	20250227	112400	59503615	2980	2980	2980	2980	0
458	20250227	112300	59503615	2980	2980	2980	2980	0
459	20250227	112200	59503615	2980	2980	2980	2980	0
460	20250227	112100	59503615	2980	2980	2980	2980	0
461	20250227	112000	59503615	2980	2980	2980	2980	0
462	20250227	111900	59503615	2980	2980	2980	2980	0
463	20250227	111800	59503615	2980	2980	2980	2980	0
464	20250227	111700	59503615	2980	2970	2980	2970	337
465	20250227	111600	58502695	2970	2980	2980	2970	304
466	20250227	111500	57596795	2980	2980	2980	2980	0
467	20250227	111400	57596795	2980	2980	2980	2980	0
468	20250227	111300	57596795	2980	2975	2980	2975	2
469	20250227	111200	57590840	2975	2975	2975	2975	0
470	20250227	111100	57590840	2975	2975	2975	2975	0
471	20250227	111000	57590840	2975	2975	2975	2975	0
472	20250227	110900	57590840	2975	2975	2975	2975	0
473	20250227	110800	57590840	2975	2975	2975	2975	3
474	20250227	110700	57581915	2980	2980	2980	2980	1
475	20250227	110600	57578935	2970	2970	2970	2970	30
476	20250227	110500	57489835	2970	2970	2970	2970	500
477	20250227	110400	56004835	2970	2970	2970	2970	0
478	20250227	110300	56004835	2970	2970	2970	2970	1
479	20250227	110200	56001865	2980	2980	2980	2980	3
480	20250227	110100	55992925	2970	2970	2970	2970	51
481	20250227	110000	55841455	2980	2980	2980	2980	12
482	20250227	105900	55805695	2970	2975	2975	2970	8
483	20250227	105800	55781910	2985	2985	2985	2985	0
484	20250227	105700	55781910	2985	2985	2985	2985	0
485	20250227	105600	55781910	2985	2985	2985	2985	0
486	20250227	105500	55781910	2985	2985	2985	2985	0
487	20250227	105400	55781910	2985	2985	2985	2985	0
488	20250227	105300	55781910	2985	2985	2985	2985	0
489	20250227	105200	55781910	2985	2985	2985	2985	0
490	20250227	105100	55781910	2985	2985	2985	2985	1
491	20250227	105000	55778925	2985	2985	2985	2985	0
492	20250227	104900	55778925	2985	2985	2985	2985	0
493	20250227	104800	55778925	2985	2985	2985	2985	0
494	20250227	104700	55778925	2985	2985	2985	2985	0
495	20250227	104600	55778925	2985	2985	2985	2985	0
496	20250227	104500	55778925	2985	2985	2985	2985	0
497	20250227	104400	55778925	2985	2985	2985	2985	0
498	20250227	104300	55778925	2985	2985	2985	2985	0
499	20250227	104200	55778925	2985	2985	2985	2985	1
500	20250227	104100	55775940	2985	2985	2985	2985	0
501	20250227	104000	55775940	2985	2985	2985	2985	0
502	20250227	103900	55775940	2985	2980	2985	2980	401
503	20250227	103800	54579635	2975	2975	2975	2975	0
504	20250227	103700	54579635	2975	2975	2975	2975	1
505	20250227	103600	54576660	2980	2980	2980	2980	0
506	20250227	103500	54576660	2980	2980	2980	2980	0
507	20250227	103400	54576660	2980	2980	2980	2980	2
508	20250227	103300	54570700	2980	2980	2980	2980	0
509	20250227	103200	54570700	2980	2980	2980	2980	1
510	20250227	103100	54567720	2985	2980	2985	2980	131
511	20250227	103000	54177325	2980	2980	2980	2980	0
512	20250227	102900	54177325	2980	2980	2980	2980	0
513	20250227	102800	54177325	2980	2980	2980	2980	1
514	20250227	102700	54174345	2980	2980	2980	2980	0
515	20250227	102600	54174345	2980	2980	2980	2980	0
516	20250227	102500	54174345	2980	2980	2980	2980	0
517	20250227	102400	54174345	2980	2980	2980	2980	10
518	20250227	102300	54144545	2980	2980	2980	2980	3
519	20250227	102200	54135605	2965	2975	2975	2965	500
520	20250227	102100	52650740	2980	2985	2985	2980	7
521	20250227	102000	52629865	2985	2985	2985	2985	0
522	20250227	101900	52629865	2985	2985	2985	2985	11
523	20250227	101800	52597030	2970	2970	2985	2970	737
524	20250227	101700	50408125	2985	2985	2985	2985	0
525	20250227	101600	50408125	2985	2985	2985	2985	0
526	20250227	101500	50408125	2985	2985	2985	2985	1
527	20250227	101400	50405140	2970	2970	2970	2970	0
528	20250227	101300	50405140	2970	2970	2970	2970	0
529	20250227	101200	50405140	2970	2975	2975	2970	2053
530	20250227	101100	44305245	2975	2975	2975	2975	0
531	20250227	101000	44305245	2975	2975	2975	2975	514
532	20250227	100900	42776095	2980	2980	2980	2980	0
533	20250227	100800	42776095	2980	2980	2980	2980	2
534	20250227	100700	42770135	2975	2975	2975	2975	300
535	20250227	100600	41877635	2980	2980	2980	2980	0
536	20250227	100500	41877635	2980	2980	2980	2980	14
537	20250227	100400	41835915	2985	2985	2985	2985	0
538	20250227	100300	41835915	2985	2985	2985	2985	0
539	20250227	100200	41835915	2985	2985	2985	2985	0
540	20250227	100100	41835915	2985	2985	2985	2985	1
541	20250227	100000	41832930	2975	2975	2975	2975	1
542	20250227	095900	41829955	2985	2985	2985	2985	0
543	20250227	095800	41829955	2985	2985	2985	2985	51
544	20250227	095700	41677720	2970	2975	2975	2970	214
545	20250227	095600	41041640	2985	2985	2985	2985	1
546	20250227	095500	41038655	2970	2970	2970	2970	10
547	20250227	095400	41008955	2985	2970	2985	2970	2
548	20250227	095300	41003000	2975	2975	2975	2975	1364
549	20250227	095200	36945100	2990	2990	2990	2990	1
550	20250227	095100	36942110	2975	2975	2975	2975	55
551	20250227	095000	36778485	2975	2980	2980	2975	1384
552	20250227	094900	32658845	2990	2990	2990	2990	10
553	20250227	094800	32628945	2990	2980	2990	2980	101
554	20250227	094700	32327955	2990	2990	2990	2990	1
555	20250227	094600	32324965	2980	2980	2980	2980	9
556	20250227	094500	32298145	2990	2990	2990	2990	0
557	20250227	094400	32298145	2990	2990	2990	2990	0
558	20250227	094300	32298145	2990	2975	2990	2975	2
559	20250227	094200	32292180	2990	2980	2990	2980	301
560	20250227	094100	31394190	2980	2980	2980	2980	2296
561	20250227	094000	24552110	2990	2990	2990	2990	0
562	20250227	093900	24552110	2990	2990	2990	2990	0
563	20250227	093800	24552110	2990	2985	2990	2985	2
564	20250227	093700	24546135	2990	2990	2990	2990	3
565	20250227	093600	24537165	2990	2990	2990	2985	916
566	20250227	093500	21802645	2995	2995	2995	2995	0
567	20250227	093400	21802645	2995	2995	2995	2995	4
568	20250227	093300	21790665	2995	2995	2995	2995	0
569	20250227	093200	21790665	2995	2980	2995	2980	72
570	20250227	093100	21576090	2995	2995	2995	2995	0
571	20250227	093000	21576090	2995	2995	2995	2995	32
572	20250227	092900	21480250	2980	2980	2980	2980	29
573	20250227	092800	21393830	2995	2980	2995	2980	53
574	20250227	092700	21235845	2995	2990	2995	2985	1034
575	20250227	092600	18149295	2995	2995	2995	2995	0
576	20250227	092500	18149295	2995	2995	2995	2995	0
577	20250227	092400	18149295	2995	2995	2995	2995	0
578	20250227	092300	18149295	2995	2995	2995	2995	0
579	20250227	092200	18149295	2995	2995	2995	2995	0
580	20250227	092100	18149295	2995	2995	2995	2995	0
581	20250227	092000	18149295	2995	2995	2995	2995	0
582	20250227	091900	18149295	2995	2995	2995	2995	0
583	20250227	091800	18149295	2995	2995	2995	2995	0
584	20250227	091700	18149295	2995	2995	2995	2995	0
585	20250227	091600	18149295	2995	2995	2995	2995	0
586	20250227	091500	18149295	2995	2995	2995	2995	0
587	20250227	091400	18149295	2995	2995	2995	2995	1
588	20250227	091300	18146300	2990	2990	2990	2990	978
589	20250227	091200	15222080	2995	2995	2995	2995	0
590	20250227	091100	15222080	2995	2995	2995	2995	0
591	20250227	091000	15222080	2995	2995	2995	2995	0
592	20250227	090900	15222080	2995	2995	2995	2995	1
593	20250227	090800	15219085	2990	2990	2990	2990	50
594	20250227	090700	15069585	2990	2990	2995	2990	502
595	20250227	090600	13566450	2995	2995	2995	2995	0
596	20250227	090500	13566450	2995	2995	2995	2995	3
597	20250227	090400	13557465	2980	2990	2995	2975	1201
598	20250227	090300	9977060	2990	2990	2990	2990	158
599	20250227	090200	9504640	2990	2990	2990	2990	1
600	20250227	090100	9501650	2975	2995	2995	2975	407
601	20250227	090000	8289630	2990	2975	2990	2975	2783