KissMeData/041650/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192700	105147120	2990	2990	2990	2990	1373
3	20250227	192600	105147120	2990	2990	2990	2990	0
4	20250227	192500	105147120	2990	2990	2990	2990	0
5	20250227	192400	105147120	2990	2990	2990	2990	0
6	20250227	192300	105147120	2990	2990	2990	2990	0
7	20250227	192200	105147120	2990	2990	2990	2990	0
8	20250227	192100	105147120	2990	2990	2990	2990	0
9	20250227	192000	105147120	2990	2990	2990	2990	0
10	20250227	191900	105147120	2990	2990	2990	2990	0
11	20250227	191800	105147120	2990	2990	2990	2990	0
12	20250227	191700	105147120	2990	2990	2990	2990	0
13	20250227	191600	105147120	2990	2990	2990	2990	0
14	20250227	191500	105147120	2990	2990	2990	2990	0
15	20250227	191400	105147120	2990	2990	2990	2990	0
16	20250227	191300	105147120	2990	2990	2990	2990	0
17	20250227	191200	105147120	2990	2990	2990	2990	0
18	20250227	191100	105147120	2990	2990	2990	2990	0
19	20250227	191000	105147120	2990	2990	2990	2990	0
20	20250227	190900	105147120	2990	2990	2990	2990	0
21	20250227	190800	105147120	2990	2990	2990	2990	0
22	20250227	190700	105147120	2990	2990	2990	2990	0
23	20250227	190600	105147120	2990	2990	2990	2990	0
24	20250227	190500	105147120	2990	2990	2990	2990	0
25	20250227	190400	105147120	2990	2990	2990	2990	0
26	20250227	190300	105147120	2990	2990	2990	2990	0
27	20250227	190200	105147120	2990	2990	2990	2990	0
28	20250227	190100	105147120	2990	2990	2990	2990	0
29	20250227	190000	105147120	2990	2990	2990	2990	0
30	20250227	185900	105147120	2990	2990	2990	2990	0
31	20250227	185800	105147120	2990	2990	2990	2990	0
32	20250227	185700	105147120	2990	2990	2990	2990	1373
33	20250227	185600	105147120	2990	2990	2990	2990	0
34	20250227	185500	105147120	2990	2990	2990	2990	0
35	20250227	185400	105147120	2990	2990	2990	2990	0
36	20250227	185300	105147120	2990	2990	2990	2990	0
37	20250227	185200	105147120	2990	2990	2990	2990	0
38	20250227	185100	105147120	2990	2990	2990	2990	0
39	20250227	185000	105147120	2990	2990	2990	2990	0
40	20250227	184900	105147120	2990	2990	2990	2990	0
41	20250227	184800	105147120	2990	2990	2990	2990	0
42	20250227	184700	105147120	2990	2990	2990	2990	0
43	20250227	184600	105147120	2990	2990	2990	2990	0
44	20250227	184500	105147120	2990	2990	2990	2990	0
45	20250227	184400	105147120	2990	2990	2990	2990	0
46	20250227	184300	105147120	2990	2990	2990	2990	0
47	20250227	184200	105147120	2990	2990	2990	2990	0
48	20250227	184100	105147120	2990	2990	2990	2990	0
49	20250227	184000	105147120	2990	2990	2990	2990	0
50	20250227	183900	105147120	2990	2990	2990	2990	0
51	20250227	183800	105147120	2990	2990	2990	2990	0
52	20250227	183700	105147120	2990	2990	2990	2990	0
53	20250227	183600	105147120	2990	2990	2990	2990	0
54	20250227	183500	105147120	2990	2990	2990	2990	0
55	20250227	183400	105147120	2990	2990	2990	2990	0
56	20250227	183300	105147120	2990	2990	2990	2990	0
57	20250227	183200	105147120	2990	2990	2990	2990	0
58	20250227	183100	105147120	2990	2990	2990	2990	0
59	20250227	183000	105147120	2990	2990	2990	2990	0
60	20250227	182900	105147120	2990	2990	2990	2990	0
61	20250227	182800	105147120	2990	2990	2990	2990	0
62	20250227	182700	105147120	2990	2990	2990	2990	1373
63	20250227	182600	105147120	2990	2990	2990	2990	0
64	20250227	182500	105147120	2990	2990	2990	2990	0
65	20250227	182400	105147120	2990	2990	2990	2990	0
66	20250227	182300	105147120	2990	2990	2990	2990	0
67	20250227	182200	105147120	2990	2990	2990	2990	0
68	20250227	182100	105147120	2990	2990	2990	2990	0
69	20250227	182000	105147120	2990	2990	2990	2990	0
70	20250227	181900	105147120	2990	2990	2990	2990	0
71	20250227	181800	105147120	2990	2990	2990	2990	0
72	20250227	181700	105147120	2990	2990	2990	2990	0
73	20250227	181600	105147120	2990	2990	2990	2990	0
74	20250227	181500	105147120	2990	2990	2990	2990	0
75	20250227	181400	105147120	2990	2990	2990	2990	0
76	20250227	181300	105147120	2990	2990	2990	2990	0
77	20250227	181200	105147120	2990	2990	2990	2990	0
78	20250227	181100	105147120	2990	2990	2990	2990	0
79	20250227	181000	105147120	2990	2990	2990	2990	0
80	20250227	180900	105147120	2990	2990	2990	2990	0
81	20250227	180800	105147120	2990	2990	2990	2990	0
82	20250227	180700	105147120	2990	2990	2990	2990	0
83	20250227	180600	105147120	2990	2990	2990	2990	0
84	20250227	180500	105147120	2990	2990	2990	2990	0
85	20250227	180400	105147120	2990	2990	2990	2990	0
86	20250227	180300	105147120	2990	2990	2990	2990	0
87	20250227	180200	105147120	2990	2990	2990	2990	0
88	20250227	180100	105147120	2990	2990	2990	2990	0
89	20250227	180000	105147120	2990	2990	2990	2990	0
90	20250227	175900	105147120	2990	2990	2990	2990	0
91	20250227	175800	105147120	2990	2990	2990	2990	0
92	20250227	175700	105147120	2990	2990	2990	2990	1373
93	20250227	175600	105147120	2990	2990	2990	2990	0
94	20250227	175500	105147120	2990	2990	2990	2990	0
95	20250227	175400	105147120	2990	2990	2990	2990	0
96	20250227	175300	105147120	2990	2990	2990	2990	0
97	20250227	175200	105147120	2990	2990	2990	2990	0
98	20250227	175100	105147120	2990	2990	2990	2990	0
99	20250227	175000	105147120	2990	2990	2990	2990	0
100	20250227	174900	105147120	2990	2990	2990	2990	0
101	20250227	174800	105147120	2990	2990	2990	2990	0
102	20250227	174700	105147120	2990	2990	2990	2990	0
103	20250227	174600	105147120	2990	2990	2990	2990	0
104	20250227	174500	105147120	2990	2990	2990	2990	0
105	20250227	174400	105147120	2990	2990	2990	2990	0
106	20250227	174300	105147120	2990	2990	2990	2990	0
107	20250227	174200	105147120	2990	2990	2990	2990	0
108	20250227	174100	105147120	2990	2990	2990	2990	0
109	20250227	174000	105147120	2990	2990	2990	2990	0
110	20250227	173900	105147120	2990	2990	2990	2990	0
111	20250227	173800	105147120	2990	2990	2990	2990	0
112	20250227	173700	105147120	2990	2990	2990	2990	0
113	20250227	173600	105147120	2990	2990	2990	2990	0
114	20250227	173500	105147120	2990	2990	2990	2990	0
115	20250227	173400	105147120	2990	2990	2990	2990	0
116	20250227	173300	105147120	2990	2990	2990	2990	0
117	20250227	173200	105147120	2990	2990	2990	2990	0
118	20250227	173100	105147120	2990	2990	2990	2990	0
119	20250227	173000	105147120	2990	2990	2990	2990	0
120	20250227	172900	105147120	2990	2990	2990	2990	0
121	20250227	172800	105147120	2990	2990	2990	2990	0
122	20250227	172700	105147120	2990	2990	2990	2990	1373
123	20250227	172600	105147120	2990	2990	2990	2990	0
124	20250227	172500	105147120	2990	2990	2990	2990	0
125	20250227	172400	105147120	2990	2990	2990	2990	0
126	20250227	172300	105147120	2990	2990	2990	2990	0
127	20250227	172200	105147120	2990	2990	2990	2990	0
128	20250227	172100	105147120	2990	2990	2990	2990	0
129	20250227	172000	105147120	2990	2990	2990	2990	0
130	20250227	171900	105147120	2990	2990	2990	2990	0
131	20250227	171800	105147120	2990	2990	2990	2990	0
132	20250227	171700	105147120	2990	2990	2990	2990	0
133	20250227	171600	105147120	2990	2990	2990	2990	0
134	20250227	171500	105147120	2990	2990	2990	2990	0
135	20250227	171400	105147120	2990	2990	2990	2990	0
136	20250227	171300	105147120	2990	2990	2990	2990	0
137	20250227	171200	105147120	2990	2990	2990	2990	0
138	20250227	171100	105147120	2990	2990	2990	2990	0
139	20250227	171000	105147120	2990	2990	2990	2990	0
140	20250227	170900	105147120	2990	2990	2990	2990	0
141	20250227	170800	105147120	2990	2990	2990	2990	0
142	20250227	170700	105147120	2990	2990	2990	2990	0
143	20250227	170600	105147120	2990	2990	2990	2990	0
144	20250227	170500	105147120	2990	2990	2990	2990	0
145	20250227	170400	105147120	2990	2990	2990	2990	0
146	20250227	170300	105147120	2990	2990	2990	2990	0
147	20250227	170200	105147120	2990	2990	2990	2990	0
148	20250227	170100	105147120	2990	2990	2990	2990	0
149	20250227	170000	105147120	2990	2990	2990	2990	0
150	20250227	165900	105147120	2990	2990	2990	2990	0
151	20250227	165800	105147120	2990	2990	2990	2990	0
152	20250227	165700	105147120	2990	2990	2990	2990	1373
153	20250227	165600	105147120	2990	2990	2990	2990	0
154	20250227	165500	105147120	2990	2990	2990	2990	0
155	20250227	165400	105147120	2990	2990	2990	2990	0
156	20250227	165300	105147120	2990	2990	2990	2990	0
157	20250227	165200	105147120	2990	2990	2990	2990	0
158	20250227	165100	105147120	2990	2990	2990	2990	0
159	20250227	165000	105147120	2990	2990	2990	2990	0
160	20250227	164900	105147120	2990	2990	2990	2990	0
161	20250227	164800	105147120	2990	2990	2990	2990	0
162	20250227	164700	105147120	2990	2990	2990	2990	0
163	20250227	164600	105147120	2990	2990	2990	2990	0
164	20250227	164500	105147120	2990	2990	2990	2990	0
165	20250227	164400	105147120	2990	2990	2990	2990	0
166	20250227	164300	105147120	2990	2990	2990	2990	0
167	20250227	164200	105147120	2990	2990	2990	2990	0
168	20250227	164100	105147120	2990	2990	2990	2990	0
169	20250227	164000	105147120	2990	2990	2990	2990	0
170	20250227	163900	105147120	2990	2990	2990	2990	0
171	20250227	163800	105147120	2990	2990	2990	2990	0
172	20250227	163700	105147120	2990	2990	2990	2990	0
173	20250227	163600	105147120	2990	2990	2990	2990	0
174	20250227	163500	105147120	2990	2990	2990	2990	0
175	20250227	163400	105147120	2990	2990	2990	2990	0
176	20250227	163300	105147120	2990	2990	2990	2990	0
177	20250227	163200	105147120	2990	2990	2990	2990	0
178	20250227	163100	105147120	2990	2990	2990	2990	0
179	20250227	163000	105147120	2990	2990	2990	2990	0
180	20250227	162900	105147120	2990	2990	2990	2990	0
181	20250227	162800	105147120	2990	2990	2990	2990	0
182	20250227	162700	105147120	2990	2990	2990	2990	1373
183	20250227	162600	105147120	2990	2990	2990	2990	0
184	20250227	162500	105147120	2990	2990	2990	2990	0
185	20250227	162400	105147120	2990	2990	2990	2990	0
186	20250227	162300	105147120	2990	2990	2990	2990	0
187	20250227	162200	105147120	2990	2990	2990	2990	0
188	20250227	162100	105147120	2990	2990	2990	2990	0
189	20250227	162000	105147120	2990	2990	2990	2990	0
190	20250227	161900	105147120	2990	2990	2990	2990	0
191	20250227	161800	105147120	2990	2990	2990	2990	0
192	20250227	161700	105147120	2990	2990	2990	2990	0
193	20250227	161600	105147120	2990	2990	2990	2990	0
194	20250227	161500	105147120	2990	2990	2990	2990	0
195	20250227	161400	105147120	2990	2990	2990	2990	0
196	20250227	161300	105147120	2990	2990	2990	2990	0
197	20250227	161200	105147120	2990	2990	2990	2990	0
198	20250227	161100	105147120	2990	2990	2990	2990	0
199	20250227	161000	105147120	2990	2990	2990	2990	0
200	20250227	160900	105147120	2990	2990	2990	2990	0
201	20250227	160800	105147120	2990	2990	2990	2990	0
202	20250227	160700	105147120	2990	2990	2990	2990	0
203	20250227	160600	105147120	2990	2990	2990	2990	0
204	20250227	160500	105147120	2990	2990	2990	2990	0
205	20250227	160400	105147120	2990	2990	2990	2990	0
206	20250227	160300	105147120	2990	2990	2990	2990	0
207	20250227	160200	105147120	2990	2990	2990	2990	0
208	20250227	160100	105147120	2990	2990	2990	2990	0
209	20250227	160000	105147120	2990	2990	2990	2990	0
210	20250227	155900	105147120	2990	2990	2990	2990	0
211	20250227	155800	105147120	2990	2990	2990	2990	0
212	20250227	155700	105147120	2990	2990	2990	2990	1373
213	20250227	155600	105147120	2990	2990	2990	2990	0
214	20250227	155500	105147120	2990	2990	2990	2990	0
215	20250227	155400	105147120	2990	2990	2990	2990	0
216	20250227	155300	105147120	2990	2990	2990	2990	0
217	20250227	155200	105147120	2990	2990	2990	2990	0
218	20250227	155100	105147120	2990	2990	2990	2990	0
219	20250227	155000	105147120	2990	2990	2990	2990	0
220	20250227	154900	105147120	2990	2990	2990	2990	0
221	20250227	154800	105147120	2990	2990	2990	2990	0
222	20250227	154700	105147120	2990	2990	2990	2990	0
223	20250227	154600	105147120	2990	2990	2990	2990	0
224	20250227	154500	105147120	2990	2990	2990	2990	0
225	20250227	154400	105147120	2990	2990	2990	2990	0
226	20250227	154300	105147120	2990	2990	2990	2990	0
227	20250227	154200	105147120	2990	2990	2990	2990	0
228	20250227	154100	105147120	2990	2990	2990	2990	0
229	20250227	154000	105147120	2990	2990	2990	2990	0
230	20250227	153900	105147120	2990	2990	2990	2990	0
231	20250227	153800	105147120	2990	2990	2990	2990	0
232	20250227	153700	105147120	2990	2990	2990	2990	0
233	20250227	153600	105147120	2990	2990	2990	2990	0
234	20250227	153500	105147120	2990	2990	2990	2990	0
235	20250227	153400	105147120	2990	2990	2990	2990	0
236	20250227	153300	105147120	2990	2990	2990	2990	0
237	20250227	153200	105147120	2990	2990	2990	2990	0
238	20250227	153100	105147120	2990	2990	2990	2990	0
239	20250227	153000	105147120	2990	2990	2990	2990	1373
240	20250227	152900	101041850	2965	2965	2965	2965	0
241	20250227	152800	101041850	2965	2965	2965	2965	0
242	20250227	152700	101041850	2965	2965	2965	2965	0
243	20250227	152600	101041850	2965	2965	2965	2965	0
244	20250227	152500	101041850	2965	2965	2965	2965	0
245	20250227	152400	101041850	2965	2965	2965	2965	0
246	20250227	152300	101041850	2965	2965	2965	2965	0
247	20250227	152200	101041850	2965	2965	2965	2965	0
248	20250227	152100	101041850	2965	2965	2965	2965	0
249	20250227	152000	101041850	2965	2965	2965	2965	0
250	20250227	151900	101041850	2965	2965	2965	2965	1
251	20250227	151800	101038885	2955	2955	2955	2955	2
252	20250227	151700	101032975	2965	2965	2965	2965	33
253	20250227	151600	100935130	2965	2965	2965	2965	0
254	20250227	151500	100935130	2965	2965	2965	2965	0
255	20250227	151400	100935130	2965	2965	2965	2965	0
256	20250227	151300	100935130	2965	2965	2965	2965	35
257	20250227	151200	100831355	2965	2965	2965	2965	15
258	20250227	151100	100786880	2960	2960	2960	2960	109
259	20250227	151000	100464240	2965	2965	2965	2965	0
260	20250227	150900	100464240	2965	2965	2965	2965	0
261	20250227	150800	100464240	2965	2965	2965	2965	1
262	20250227	150700	100461275	2955	2955	2955	2955	0
263	20250227	150600	100461275	2955	2955	2955	2955	0
264	20250227	150500	100461275	2955	2955	2955	2955	0
265	20250227	150400	100461275	2955	2955	2955	2955	0
266	20250227	150300	100461275	2955	2955	2955	2955	0
267	20250227	150200	100461275	2955	2955	2955	2955	0
268	20250227	150100	100461275	2955	2955	2955	2955	0
269	20250227	150000	100461275	2955	2955	2955	2955	0
270	20250227	145900	100461275	2955	2955	2955	2955	0
271	20250227	145800	100461275	2955	2955	2955	2955	0
272	20250227	145700	100461275	2955	2955	2955	2955	0
273	20250227	145600	100461275	2955	2955	2955	2955	10
274	20250227	145500	100431725	2950	2950	2950	2950	0
275	20250227	145400	100431725	2950	2950	2950	2950	0
276	20250227	145300	100431725	2950	2950	2950	2950	0
277	20250227	145200	100431725	2950	2950	2950	2950	0
278	20250227	145100	100431725	2950	2950	2950	2950	0
279	20250227	145000	100431725	2950	2950	2950	2950	0
280	20250227	144900	100431725	2950	2950	2950	2950	0
281	20250227	144800	100431725	2950	2950	2950	2950	0
282	20250227	144700	100431725	2950	2950	2950	2950	0
283	20250227	144600	100431725	2950	2950	2950	2950	0
284	20250227	144500	100431725	2950	2950	2950	2950	0
285	20250227	144400	100431725	2950	2950	2950	2950	0
286	20250227	144300	100431725	2950	2950	2950	2950	0
287	20250227	144200	100431725	2950	2950	2950	2950	0
288	20250227	144100	100431725	2950	2950	2950	2950	0
289	20250227	144000	100431725	2950	2950	2950	2950	0
290	20250227	143900	100431725	2950	2950	2950	2950	0
291	20250227	143800	100431725	2950	2950	2950	2950	0
292	20250227	143700	100431725	2950	2950	2950	2950	0
293	20250227	143600	100431725	2950	2950	2950	2950	0
294	20250227	143500	100431725	2950	2950	2950	2950	0
295	20250227	143400	100431725	2950	2950	2950	2950	0
296	20250227	143300	100431725	2950	2950	2950	2950	0
297	20250227	143200	100431725	2950	2950	2950	2950	0
298	20250227	143100	100431725	2950	2950	2950	2950	0
299	20250227	143000	100431725	2950	2950	2950	2950	0
300	20250227	142900	100431725	2950	2950	2950	2950	0
301	20250227	142800	100431725	2950	2950	2950	2950	0
302	20250227	142700	100431725	2950	2950	2950	2950	101
303	20250227	142600	100133775	2950	2950	2950	2950	3
304	20250227	142500	100124925	2950	2950	2950	2950	0
305	20250227	142400	100124925	2950	2950	2950	2950	0
306	20250227	142300	100124925	2950	2950	2950	2950	0
307	20250227	142200	100124925	2950	2950	2950	2950	1
308	20250227	142100	100121975	2950	2950	2950	2950	0
309	20250227	142000	100121975	2950	2950	2950	2950	0
310	20250227	141900	100121975	2950	2950	2950	2950	0
311	20250227	141800	100121975	2950	2950	2950	2950	0
312	20250227	141700	100121975	2950	2950	2950	2950	0
313	20250227	141600	100121975	2950	2950	2950	2950	0
314	20250227	141500	100121975	2950	2950	2950	2950	0
315	20250227	141400	100121975	2950	2950	2950	2950	0
316	20250227	141300	100121975	2950	2950	2950	2950	0
317	20250227	141200	100121975	2950	2950	2950	2950	0
318	20250227	141100	100121975	2950	2950	2950	2950	0
319	20250227	141000	100121975	2950	2950	2950	2950	0
320	20250227	140900	100121975	2950	2950	2950	2950	70
321	20250227	140800	99915475	2950	2950	2950	2950	0
322	20250227	140700	99915475	2950	2950	2950	2950	0
323	20250227	140600	99915475	2950	2950	2950	2950	0
324	20250227	140500	99915475	2950	2950	2950	2950	0
325	20250227	140400	99915475	2950	2950	2950	2950	0
326	20250227	140300	99915475	2950	2950	2950	2950	0
327	20250227	140200	99915475	2950	2950	2950	2950	0
328	20250227	140100	99915475	2950	2950	2950	2950	0
329	20250227	140000	99915475	2950	2950	2950	2950	0
330	20250227	135900	99915475	2950	2950	2950	2950	0
331	20250227	135800	99915475	2950	2950	2950	2950	0
332	20250227	135700	99915475	2950	2950	2950	2950	0
333	20250227	135600	99915475	2950	2950	2950	2950	0
334	20250227	135500	99915475	2950	2950	2950	2950	0
335	20250227	135400	99915475	2950	2950	2950	2950	0
336	20250227	135300	99915475	2950	2950	2950	2950	0
337	20250227	135200	99915475	2950	2950	2950	2950	0
338	20250227	135100	99915475	2950	2950	2950	2950	784
339	20250227	135000	97602675	2945	2945	2945	2945	0
340	20250227	134900	97602675	2945	2945	2945	2945	140
341	20250227	134800	97190375	2945	2945	2945	2945	1
342	20250227	134700	97187430	2950	2950	2950	2950	0
343	20250227	134600	97187430	2950	2950	2950	2950	0
344	20250227	134500	97187430	2950	2950	2950	2950	0
345	20250227	134400	97187430	2950	2950	2950	2950	0
346	20250227	134300	97187430	2950	2950	2950	2950	0
347	20250227	134200	97187430	2950	2950	2950	2950	0
348	20250227	134100	97187430	2950	2950	2950	2950	0
349	20250227	134000	97187430	2950	2950	2950	2950	0
350	20250227	133900	97187430	2950	2950	2950	2945	386
351	20250227	133800	96048735	2950	2950	2950	2950	0
352	20250227	133700	96048735	2950	2950	2950	2950	0
353	20250227	133600	96048735	2950	2950	2950	2950	10
354	20250227	133500	96019235	2950	2950	2950	2950	1000
355	20250227	133400	93069235	2950	2950	2950	2950	0
356	20250227	133300	93069235	2950	2950	2950	2950	0
357	20250227	133200	93069235	2950	2950	2950	2950	0
358	20250227	133100	93069235	2950	2955	2955	2950	500
359	20250227	133000	91594210	2955	2960	2960	2955	500
360	20250227	132900	90116700	2960	2960	2960	2960	0
361	20250227	132800	90116700	2960	2960	2960	2960	200
362	20250227	132700	89524700	2955	2955	2955	2955	260
363	20250227	132600	88756400	2960	2955	2960	2955	502
364	20250227	132500	87272985	2955	2955	2955	2955	0
365	20250227	132400	87272985	2955	2955	2955	2955	0
366	20250227	132300	87272985	2955	2955	2955	2955	0
367	20250227	132200	87272985	2955	2955	2955	2955	0
368	20250227	132100	87272985	2955	2955	2955	2955	0
369	20250227	132000	87272985	2955	2955	2955	2955	0
370	20250227	131900	87272985	2955	2955	2955	2955	0
371	20250227	131800	87272985	2955	2955	2955	2955	0
372	20250227	131700	87272985	2955	2955	2955	2955	0
373	20250227	131600	87272985	2955	2955	2955	2955	0
374	20250227	131500	87272985	2955	2955	2955	2955	0
375	20250227	131400	87272985	2955	2955	2955	2955	0
376	20250227	131300	87272985	2955	2955	2955	2955	0
377	20250227	131200	87272985	2955	2955	2955	2955	0
378	20250227	131100	87272985	2955	2955	2955	2955	0
379	20250227	131000	87272985	2955	2955	2955	2955	0
380	20250227	130900	87272985	2955	2955	2955	2955	0
381	20250227	130800	87272985	2955	2955	2955	2955	0
382	20250227	130700	87272985	2955	2955	2955	2955	0
383	20250227	130600	87272985	2955	2955	2955	2955	0
384	20250227	130500	87272985	2955	2955	2955	2955	0
385	20250227	130400	87272985	2955	2955	2955	2955	0
386	20250227	130300	87272985	2955	2955	2955	2955	0
387	20250227	130200	87272985	2955	2955	2955	2955	0
388	20250227	130100	87272985	2955	2955	2955	2955	0
389	20250227	130000	87272985	2955	2955	2955	2955	0
390	20250227	125900	87272985	2955	2955	2955	2955	0
391	20250227	125800	87272985	2955	2955	2955	2955	0
392	20250227	125700	87272985	2955	2955	2955	2955	1012
393	20250227	125600	84282525	2955	2955	2955	2955	0
394	20250227	125500	84282525	2955	2955	2955	2955	0
395	20250227	125400	84282525	2955	2955	2955	2955	0
396	20250227	125300	84282525	2955	2955	2955	2955	0
397	20250227	125200	84282525	2955	2955	2955	2955	0
398	20250227	125100	84282525	2955	2955	2955	2955	0
399	20250227	125000	84282525	2955	2955	2955	2955	0
400	20250227	124900	84282525	2955	2955	2955	2955	0
401	20250227	124800	84282525	2955	2955	2955	2955	0
402	20250227	124700	84282525	2955	2955	2955	2955	0
403	20250227	124600	84282525	2955	2955	2955	2955	0
404	20250227	124500	84282525	2955	2955	2955	2955	200
405	20250227	124400	83691525	2955	2955	2955	2955	0
406	20250227	124300	83691525	2955	2955	2955	2955	400
407	20250227	124200	82509525	2960	2960	2960	2960	0
408	20250227	124100	82509525	2960	2960	2960	2960	0
409	20250227	124000	82509525	2960	2960	2960	2960	0
410	20250227	123900	82509525	2960	2960	2960	2960	0
411	20250227	123800	82509525	2960	2960	2960	2960	0
412	20250227	123700	82509525	2960	2960	2960	2960	0
413	20250227	123600	82509525	2960	2960	2960	2960	0
414	20250227	123500	82509525	2960	2960	2960	2960	0
415	20250227	123400	82509525	2960	2960	2960	2960	0
416	20250227	123300	82509525	2960	2960	2960	2960	0
417	20250227	123200	82509525	2960	2960	2960	2960	0
418	20250227	123100	82509525	2960	2960	2960	2960	6
419	20250227	123000	82491765	2960	2960	2960	2960	0
420	20250227	122900	82491765	2960	2960	2960	2960	0
421	20250227	122800	82491765	2960	2960	2960	2960	0
422	20250227	122700	82491765	2960	2960	2960	2960	0
423	20250227	122600	82491765	2960	2960	2960	2960	0
424	20250227	122500	82491765	2960	2960	2960	2960	0
425	20250227	122400	82491765	2960	2960	2960	2960	0
426	20250227	122300	82491765	2960	2960	2960	2960	0
427	20250227	122200	82491765	2960	2960	2960	2960	0
428	20250227	122100	82491765	2960	2960	2960	2960	0
429	20250227	122000	82491765	2960	2960	2960	2960	0
430	20250227	121900	82491765	2960	2960	2960	2960	0
431	20250227	121800	82491765	2960	2960	2960	2960	0
432	20250227	121700	82491765	2960	2960	2960	2960	0
433	20250227	121600	82491765	2960	2960	2960	2960	33
434	20250227	121500	82394085	2960	2960	2960	2960	4
435	20250227	121400	82382245	2960	2960	2960	2960	0
436	20250227	121300	82382245	2960	2960	2960	2960	0
437	20250227	121200	82382245	2960	2960	2960	2960	0
438	20250227	121100	82382245	2960	2960	2960	2960	83
439	20250227	121000	82136565	2960	2960	2960	2960	173
440	20250227	120900	81624485	2970	2970	2970	2970	0
441	20250227	120800	81624485	2970	2970	2970	2970	0
442	20250227	120700	81624485	2970	2970	2970	2970	0
443	20250227	120600	81624485	2970	2970	2970	2970	0
444	20250227	120500	81624485	2970	2970	2970	2970	0
445	20250227	120400	81624485	2970	2970	2970	2970	0
446	20250227	120300	81624485	2970	2970	2970	2970	0
447	20250227	120200	81624485	2970	2970	2970	2970	0
448	20250227	120100	81624485	2970	2970	2970	2970	0
449	20250227	120000	81624485	2970	2970	2970	2970	0
450	20250227	115900	81624485	2970	2970	2970	2970	0
451	20250227	115800	81624485	2970	2970	2970	2970	0
452	20250227	115700	81624485	2970	2970	2970	2970	0
453	20250227	115600	81624485	2970	2970	2970	2970	0
454	20250227	115500	81624485	2970	2970	2970	2970	0
455	20250227	115400	81624485	2970	2970	2970	2970	0
456	20250227	115300	81624485	2970	2970	2970	2970	0
457	20250227	115200	81624485	2970	2970	2970	2970	0
458	20250227	115100	81624485	2970	2970	2970	2970	2
459	20250227	115000	81618545	2970	2970	2970	2970	0
460	20250227	114900	81618545	2970	2970	2970	2970	0
461	20250227	114800	81618545	2970	2970	2970	2970	1
462	20250227	114700	81615575	2960	2960	2960	2960	0
463	20250227	114600	81615575	2960	2960	2960	2960	0
464	20250227	114500	81615575	2960	2960	2960	2960	0
465	20250227	114400	81615575	2960	2960	2960	2960	0
466	20250227	114300	81615575	2960	2960	2960	2960	0
467	20250227	114200	81615575	2960	2960	2960	2960	0
468	20250227	114100	81615575	2960	2960	2960	2960	0
469	20250227	114000	81615575	2960	2960	2960	2960	150
470	20250227	113900	81171575	2960	2960	2960	2960	0
471	20250227	113800	81171575	2960	2960	2960	2960	0
472	20250227	113700	81171575	2960	2960	2960	2960	0
473	20250227	113600	81171575	2960	2960	2960	2960	0
474	20250227	113500	81171575	2960	2960	2960	2960	0
475	20250227	113400	81171575	2960	2960	2960	2960	0
476	20250227	113300	81171575	2960	2960	2960	2960	0
477	20250227	113200	81171575	2960	2960	2960	2960	0
478	20250227	113100	81171575	2960	2960	2960	2960	0
479	20250227	113000	81171575	2960	2960	2960	2960	0
480	20250227	112900	81171575	2960	2960	2960	2960	0
481	20250227	112800	81171575	2960	2960	2960	2960	0
482	20250227	112700	81171575	2960	2960	2960	2960	0
483	20250227	112600	81171575	2960	2960	2960	2960	0
484	20250227	112500	81171575	2960	2960	2960	2960	0
485	20250227	112400	81171575	2960	2960	2960	2960	0
486	20250227	112300	81171575	2960	2960	2960	2960	0
487	20250227	112200	81171575	2960	2960	2960	2960	32
488	20250227	112100	81076855	2960	2960	2960	2960	0
489	20250227	112000	81076855	2960	2960	2960	2960	0
490	20250227	111900	81076855	2960	2960	2960	2960	100
491	20250227	111800	80780855	2960	2965	2965	2960	831
492	20250227	111700	78320850	2970	2970	2970	2970	0
493	20250227	111600	78320850	2970	2970	2970	2970	0
494	20250227	111500	78320850	2970	2970	2970	2970	33
495	20250227	111400	78222840	2970	2965	2970	2965	181
496	20250227	111300	77685275	2965	2965	2965	2965	16
497	20250227	111200	77637835	2950	2965	2965	2945	2379
498	20250227	111100	70612480	2965	2965	2965	2965	0
499	20250227	111000	70612480	2965	2965	2965	2965	0
500	20250227	110900	70612480	2965	2965	2965	2965	0
501	20250227	110800	70612480	2965	2965	2965	2965	0
502	20250227	110700	70612480	2965	2965	2965	2965	0
503	20250227	110600	70612480	2965	2965	2965	2965	0
504	20250227	110500	70612480	2965	2965	2965	2965	0
505	20250227	110400	70612480	2965	2965	2965	2965	2
506	20250227	110300	70606550	2960	2970	2970	2960	973
507	20250227	110200	67725170	2965	2965	2965	2965	0
508	20250227	110100	67725170	2965	2975	2975	2965	3372
509	20250227	110000	57703105	2975	2975	2975	2975	1
510	20250227	105900	57700130	2975	2975	2975	2975	0
511	20250227	105800	57700130	2975	2975	2975	2975	0
512	20250227	105700	57700130	2975	2975	2975	2975	0
513	20250227	105600	57700130	2975	2975	2975	2975	0
514	20250227	105500	57700130	2975	2975	2975	2975	50
515	20250227	105400	57551380	2975	2975	2975	2975	0
516	20250227	105300	57551380	2975	2975	2975	2975	0
517	20250227	105200	57551380	2975	2980	2980	2975	2025
518	20250227	105100	51526205	2980	2980	2980	2980	0
519	20250227	105000	51526205	2980	2980	2980	2980	0
520	20250227	104900	51526205	2980	2980	2980	2980	0
521	20250227	104800	51526205	2980	2980	2980	2980	0
522	20250227	104700	51526205	2980	2980	2980	2980	0
523	20250227	104600	51526205	2980	2980	2980	2980	0
524	20250227	104500	51526205	2980	2980	2980	2980	0
525	20250227	104400	51526205	2980	2980	2980	2980	0
526	20250227	104300	51526205	2980	2980	2980	2980	1
527	20250227	104200	51523225	2990	2990	2990	2990	0
528	20250227	104100	51523225	2990	2990	2990	2990	0
529	20250227	104000	51523225	2990	2990	2990	2990	0
530	20250227	103900	51523225	2990	2990	2990	2990	1
531	20250227	103800	51520235	2990	2990	2990	2990	1
532	20250227	103700	51517245	2975	2975	2975	2975	0
533	20250227	103600	51517245	2975	2975	2975	2975	0
534	20250227	103500	51517245	2975	2975	2975	2975	0
535	20250227	103400	51517245	2975	2975	2975	2975	0
536	20250227	103300	51517245	2975	2975	2975	2975	0
537	20250227	103200	51517245	2975	2975	2975	2975	0
538	20250227	103100	51517245	2975	2975	2975	2975	0
539	20250227	103000	51517245	2975	2975	2975	2975	0
540	20250227	102900	51517245	2975	2975	2975	2975	0
541	20250227	102800	51517245	2975	2975	2975	2975	0
542	20250227	102700	51517245	2975	2975	2975	2975	0
543	20250227	102600	51517245	2975	2975	2975	2975	0
544	20250227	102500	51517245	2975	2975	2975	2975	0
545	20250227	102400	51517245	2975	2975	2975	2975	0
546	20250227	102300	51517245	2975	2975	2975	2975	0
547	20250227	102200	51517245	2975	2975	2975	2975	214
548	20250227	102100	50880595	2980	2980	2980	2980	3
549	20250227	102000	50871655	2980	2980	2980	2980	1
550	20250227	101900	50868675	2980	2985	2985	2980	1721
551	20250227	101800	45738575	2990	2990	2990	2990	0
552	20250227	101700	45738575	2990	2990	2990	2990	0
553	20250227	101600	45738575	2990	2990	2990	2990	0
554	20250227	101500	45738575	2990	2990	2990	2990	0
555	20250227	101400	45738575	2990	2990	2990	2990	1
556	20250227	101300	45735585	2985	2985	2985	2985	0
557	20250227	101200	45735585	2985	2985	2985	2985	10
558	20250227	101100	45705735	2995	2995	2995	2995	0
559	20250227	101000	45705735	2995	2995	2995	2995	0
560	20250227	100900	45705735	2995	2995	2995	2995	0
561	20250227	100800	45705735	2995	2995	2995	2995	1
562	20250227	100700	45702740	2990	2990	2990	2990	500
563	20250227	100600	44207740	2990	2995	3000	2990	504
564	20250227	100500	42700720	2995	2995	2995	2995	43
565	20250227	100400	42571935	2995	2995	2995	2995	0
566	20250227	100300	42571935	2995	2995	2995	2995	0
567	20250227	100200	42571935	2995	2990	2995	2990	5
568	20250227	100100	42556980	2995	2995	2995	2995	0
569	20250227	100000	42556980	2995	2995	2995	2995	3
570	20250227	095900	42547995	2995	2995	2995	2995	24
571	20250227	095800	42476115	2995	2995	2995	2995	350
572	20250227	095700	41427865	2995	2995	2995	2995	13
573	20250227	095600	41388930	2995	2995	2995	2995	0
574	20250227	095500	41388930	2995	2985	2995	2985	243
575	20250227	095400	40663485	2985	2985	2985	2985	1
576	20250227	095300	40660500	2990	2990	2990	2990	45
577	20250227	095200	40525950	2995	3005	3005	2995	992
578	20250227	095100	37552365	3005	3005	3005	3005	26
579	20250227	095000	37474235	3000	3005	3005	3000	22
580	20250227	094900	37408230	3000	3000	3010	3000	225
581	20250227	094800	36732750	3005	2995	3005	2995	836
582	20250227	094700	34222290	3000	2995	3000	2995	65
583	20250227	094600	34027420	2995	3000	3000	2995	468
584	20250227	094500	32625705	3005	3000	3005	3000	236
585	20250227	094400	31917700	3000	3000	3000	2995	1008
586	20250227	094300	28893715	3000	2995	3000	2995	1034
587	20250227	094200	25794065	2990	2990	2990	2990	1
588	20250227	094100	25791075	2995	2990	2995	2985	1597
589	20250227	094000	21010960	2990	2990	2990	2990	1
590	20250227	093900	21007970	2985	2985	2985	2985	0
591	20250227	093800	21007970	2985	2985	2985	2985	1
592	20250227	093700	21004985	2985	2985	2985	2985	5
593	20250227	093600	20990060	2980	2985	2990	2980	109
594	20250227	093500	20665205	2980	2985	2985	2980	71
595	20250227	093400	20453295	2980	2985	2985	2980	813
596	20250227	093300	18026555	2980	2980	2980	2980	8
597	20250227	093200	18002715	2980	2975	2980	2975	42
598	20250227	093100	17877560	2980	2980	2980	2980	50
599	20250227	093000	17728560	2975	2975	2975	2975	1018
600	20250227	092900	14700010	2975	2975	2975	2975	52
601	20250227	092800	14545310	2975	2975	2975	2975	400
602	20250227	092700	13355310	2970	2970	2970	2970	0
603	20250227	092600	13355310	2970	2970	2970	2970	27
604	20250227	092500	13275120	2970	2970	2970	2970	6
605	20250227	092400	13257300	2975	2975	2975	2975	300
606	20250227	092300	12364800	2975	2975	2975	2975	0
607	20250227	092200	12364800	2975	2975	2975	2975	1000
608	20250227	092100	9389800	2975	2975	2975	2975	32
609	20250227	092000	9294600	2975	2975	2975	2970	436
610	20250227	091900	7997585	2970	2970	2970	2970	0
611	20250227	091800	7997585	2970	2970	2970	2970	0
612	20250227	091700	7997585	2970	2975	2975	2970	182
613	20250227	091600	7456210	2975	2975	2975	2975	403
614	20250227	091500	6257285	2980	2980	2980	2980	87
615	20250227	091400	5998025	2980	2975	2980	2975	557
616	20250227	091300	4339035	2975	2980	2980	2975	601
617	20250227	091200	2548555	2975	2975	2975	2975	242
618	20250227	091100	1828605	2970	2965	2975	2965	24
619	20250227	091000	1757325	2970	2970	2970	2970	0
620	20250227	090900	1757325	2970	2970	2970	2970	0
621	20250227	090800	1757325	2970	2970	2970	2970	0
622	20250227	090700	1757325	2970	2970	2970	2970	0
623	20250227	090600	1757325	2970	2970	2970	2970	0
624	20250227	090500	1757325	2970	2965	2970	2965	12
625	20250227	090400	1721695	2955	2955	2955	2955	369
626	20250227	090300	631300	2950	2950	2950	2950	0
627	20250227	090200	631300	2950	2950	2950	2950	0
628	20250227	090100	631300	2950	2950	2950	2950	0
629	20250227	090000	631300	2950	2950	2950	2950	214