KissMeData/051380/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193500	400060925	2810	2810	2810	2810	2932
3	20250227	193400	400060925	2810	2810	2810	2810	0
4	20250227	193300	400060925	2810	2810	2810	2810	0
5	20250227	193200	400060925	2810	2810	2810	2810	0
6	20250227	193100	400060925	2810	2810	2810	2810	0
7	20250227	193000	400060925	2810	2810	2810	2810	0
8	20250227	192900	400060925	2810	2810	2810	2810	0
9	20250227	192800	400060925	2810	2810	2810	2810	0
10	20250227	192700	400060925	2810	2810	2810	2810	0
11	20250227	192600	400060925	2810	2810	2810	2810	0
12	20250227	192500	400060925	2810	2810	2810	2810	0
13	20250227	192400	400060925	2810	2810	2810	2810	0
14	20250227	192300	400060925	2810	2810	2810	2810	0
15	20250227	192200	400060925	2810	2810	2810	2810	0
16	20250227	192100	400060925	2810	2810	2810	2810	0
17	20250227	192000	400060925	2810	2810	2810	2810	0
18	20250227	191900	400060925	2810	2810	2810	2810	0
19	20250227	191800	400060925	2810	2810	2810	2810	0
20	20250227	191700	400060925	2810	2810	2810	2810	0
21	20250227	191600	400060925	2810	2810	2810	2810	0
22	20250227	191500	400060925	2810	2810	2810	2810	0
23	20250227	191400	400060925	2810	2810	2810	2810	0
24	20250227	191300	400060925	2810	2810	2810	2810	0
25	20250227	191200	400060925	2810	2810	2810	2810	0
26	20250227	191100	400060925	2810	2810	2810	2810	0
27	20250227	191000	400060925	2810	2810	2810	2810	0
28	20250227	190900	400060925	2810	2810	2810	2810	0
29	20250227	190800	400060925	2810	2810	2810	2810	0
30	20250227	190700	400060925	2810	2810	2810	2810	0
31	20250227	190600	400060925	2810	2810	2810	2810	0
32	20250227	190500	400060925	2810	2810	2810	2810	2932
33	20250227	190400	400060925	2810	2810	2810	2810	0
34	20250227	190300	400060925	2810	2810	2810	2810	0
35	20250227	190200	400060925	2810	2810	2810	2810	0
36	20250227	190100	400060925	2810	2810	2810	2810	0
37	20250227	190000	400060925	2810	2810	2810	2810	0
38	20250227	185900	400060925	2810	2810	2810	2810	0
39	20250227	185800	400060925	2810	2810	2810	2810	0
40	20250227	185700	400060925	2810	2810	2810	2810	0
41	20250227	185600	400060925	2810	2810	2810	2810	0
42	20250227	185500	400060925	2810	2810	2810	2810	0
43	20250227	185400	400060925	2810	2810	2810	2810	0
44	20250227	185300	400060925	2810	2810	2810	2810	0
45	20250227	185200	400060925	2810	2810	2810	2810	0
46	20250227	185100	400060925	2810	2810	2810	2810	0
47	20250227	185000	400060925	2810	2810	2810	2810	0
48	20250227	184900	400060925	2810	2810	2810	2810	0
49	20250227	184800	400060925	2810	2810	2810	2810	0
50	20250227	184700	400060925	2810	2810	2810	2810	0
51	20250227	184600	400060925	2810	2810	2810	2810	0
52	20250227	184500	400060925	2810	2810	2810	2810	0
53	20250227	184400	400060925	2810	2810	2810	2810	0
54	20250227	184300	400060925	2810	2810	2810	2810	0
55	20250227	184200	400060925	2810	2810	2810	2810	0
56	20250227	184100	400060925	2810	2810	2810	2810	0
57	20250227	184000	400060925	2810	2810	2810	2810	0
58	20250227	183900	400060925	2810	2810	2810	2810	0
59	20250227	183800	400060925	2810	2810	2810	2810	0
60	20250227	183700	400060925	2810	2810	2810	2810	0
61	20250227	183600	400060925	2810	2810	2810	2810	0
62	20250227	183500	400060925	2810	2810	2810	2810	2932
63	20250227	183400	400060925	2810	2810	2810	2810	0
64	20250227	183300	400060925	2810	2810	2810	2810	0
65	20250227	183200	400060925	2810	2810	2810	2810	0
66	20250227	183100	400060925	2810	2810	2810	2810	0
67	20250227	183000	400060925	2810	2810	2810	2810	0
68	20250227	182900	400060925	2810	2810	2810	2810	0
69	20250227	182800	400060925	2810	2810	2810	2810	0
70	20250227	182700	400060925	2810	2810	2810	2810	0
71	20250227	182600	400060925	2810	2810	2810	2810	0
72	20250227	182500	400060925	2810	2810	2810	2810	0
73	20250227	182400	400060925	2810	2810	2810	2810	0
74	20250227	182300	400060925	2810	2810	2810	2810	0
75	20250227	182200	400060925	2810	2810	2810	2810	0
76	20250227	182100	400060925	2810	2810	2810	2810	0
77	20250227	182000	400060925	2810	2810	2810	2810	0
78	20250227	181900	400060925	2810	2810	2810	2810	0
79	20250227	181800	400060925	2810	2810	2810	2810	0
80	20250227	181700	400060925	2810	2810	2810	2810	0
81	20250227	181600	400060925	2810	2810	2810	2810	0
82	20250227	181500	400060925	2810	2810	2810	2810	0
83	20250227	181400	400060925	2810	2810	2810	2810	0
84	20250227	181300	400060925	2810	2810	2810	2810	0
85	20250227	181200	400060925	2810	2810	2810	2810	0
86	20250227	181100	400060925	2810	2810	2810	2810	0
87	20250227	181000	400060925	2810	2810	2810	2810	0
88	20250227	180900	400060925	2810	2810	2810	2810	0
89	20250227	180800	400060925	2810	2810	2810	2810	0
90	20250227	180700	400060925	2810	2810	2810	2810	0
91	20250227	180600	400060925	2810	2810	2810	2810	0
92	20250227	180500	400060925	2810	2810	2810	2810	2932
93	20250227	180400	400060925	2810	2810	2810	2810	0
94	20250227	180300	400060925	2810	2810	2810	2810	0
95	20250227	180200	400060925	2810	2810	2810	2810	0
96	20250227	180100	400060925	2810	2810	2810	2810	0
97	20250227	180000	400060925	2810	2810	2810	2810	0
98	20250227	175900	400060925	2810	2810	2810	2810	0
99	20250227	175800	400060925	2810	2810	2810	2810	0
100	20250227	175700	400060925	2810	2810	2810	2810	0
101	20250227	175600	400060925	2810	2810	2810	2810	0
102	20250227	175500	400060925	2810	2810	2810	2810	0
103	20250227	175400	400060925	2810	2810	2810	2810	0
104	20250227	175300	400060925	2810	2810	2810	2810	0
105	20250227	175200	400060925	2810	2810	2810	2810	0
106	20250227	175100	400060925	2810	2810	2810	2810	0
107	20250227	175000	400060925	2810	2810	2810	2810	0
108	20250227	174900	400060925	2810	2810	2810	2810	0
109	20250227	174800	400060925	2810	2810	2810	2810	0
110	20250227	174700	400060925	2810	2810	2810	2810	0
111	20250227	174600	400060925	2810	2810	2810	2810	0
112	20250227	174500	400060925	2810	2810	2810	2810	0
113	20250227	174400	400060925	2810	2810	2810	2810	0
114	20250227	174300	400060925	2810	2810	2810	2810	0
115	20250227	174200	400060925	2810	2810	2810	2810	0
116	20250227	174100	400060925	2810	2810	2810	2810	0
117	20250227	174000	400060925	2810	2810	2810	2810	0
118	20250227	173900	400060925	2810	2810	2810	2810	0
119	20250227	173800	400060925	2810	2810	2810	2810	0
120	20250227	173700	400060925	2810	2810	2810	2810	0
121	20250227	173600	400060925	2810	2810	2810	2810	0
122	20250227	173500	400060925	2810	2810	2810	2810	2932
123	20250227	173400	400060925	2810	2810	2810	2810	0
124	20250227	173300	400060925	2810	2810	2810	2810	0
125	20250227	173200	400060925	2810	2810	2810	2810	0
126	20250227	173100	400060925	2810	2810	2810	2810	0
127	20250227	173000	400060925	2810	2810	2810	2810	0
128	20250227	172900	400060925	2810	2810	2810	2810	0
129	20250227	172800	400060925	2810	2810	2810	2810	0
130	20250227	172700	400060925	2810	2810	2810	2810	0
131	20250227	172600	400060925	2810	2810	2810	2810	0
132	20250227	172500	400060925	2810	2810	2810	2810	0
133	20250227	172400	400060925	2810	2810	2810	2810	0
134	20250227	172300	400060925	2810	2810	2810	2810	0
135	20250227	172200	400060925	2810	2810	2810	2810	0
136	20250227	172100	400060925	2810	2810	2810	2810	0
137	20250227	172000	400060925	2810	2810	2810	2810	0
138	20250227	171900	400060925	2810	2810	2810	2810	0
139	20250227	171800	400060925	2810	2810	2810	2810	0
140	20250227	171700	400060925	2810	2810	2810	2810	0
141	20250227	171600	400060925	2810	2810	2810	2810	0
142	20250227	171500	400060925	2810	2810	2810	2810	0
143	20250227	171400	400060925	2810	2810	2810	2810	0
144	20250227	171300	400060925	2810	2810	2810	2810	0
145	20250227	171200	400060925	2810	2810	2810	2810	0
146	20250227	171100	400060925	2810	2810	2810	2810	0
147	20250227	171000	400060925	2810	2810	2810	2810	0
148	20250227	170900	400060925	2810	2810	2810	2810	0
149	20250227	170800	400060925	2810	2810	2810	2810	0
150	20250227	170700	400060925	2810	2810	2810	2810	0
151	20250227	170600	400060925	2810	2810	2810	2810	0
152	20250227	170500	400060925	2810	2810	2810	2810	2932
153	20250227	170400	400060925	2810	2810	2810	2810	0
154	20250227	170300	400060925	2810	2810	2810	2810	0
155	20250227	170200	400060925	2810	2810	2810	2810	0
156	20250227	170100	400060925	2810	2810	2810	2810	0
157	20250227	170000	400060925	2810	2810	2810	2810	0
158	20250227	165900	400060925	2810	2810	2810	2810	0
159	20250227	165800	400060925	2810	2810	2810	2810	0
160	20250227	165700	400060925	2810	2810	2810	2810	0
161	20250227	165600	400060925	2810	2810	2810	2810	0
162	20250227	165500	400060925	2810	2810	2810	2810	0
163	20250227	165400	400060925	2810	2810	2810	2810	0
164	20250227	165300	400060925	2810	2810	2810	2810	0
165	20250227	165200	400060925	2810	2810	2810	2810	0
166	20250227	165100	400060925	2810	2810	2810	2810	0
167	20250227	165000	400060925	2810	2810	2810	2810	0
168	20250227	164900	400060925	2810	2810	2810	2810	0
169	20250227	164800	400060925	2810	2810	2810	2810	0
170	20250227	164700	400060925	2810	2810	2810	2810	0
171	20250227	164600	400060925	2810	2810	2810	2810	0
172	20250227	164500	400060925	2810	2810	2810	2810	0
173	20250227	164400	400060925	2810	2810	2810	2810	0
174	20250227	164300	400060925	2810	2810	2810	2810	0
175	20250227	164200	400060925	2810	2810	2810	2810	0
176	20250227	164100	400060925	2810	2810	2810	2810	0
177	20250227	164000	400060925	2810	2810	2810	2810	0
178	20250227	163900	400060925	2810	2810	2810	2810	0
179	20250227	163800	400060925	2810	2810	2810	2810	0
180	20250227	163700	400060925	2810	2810	2810	2810	0
181	20250227	163600	400060925	2810	2810	2810	2810	0
182	20250227	163500	400060925	2810	2810	2810	2810	2932
183	20250227	163400	400060925	2810	2810	2810	2810	0
184	20250227	163300	400060925	2810	2810	2810	2810	0
185	20250227	163200	400060925	2810	2810	2810	2810	0
186	20250227	163100	400060925	2810	2810	2810	2810	0
187	20250227	163000	400060925	2810	2810	2810	2810	0
188	20250227	162900	400060925	2810	2810	2810	2810	0
189	20250227	162800	400060925	2810	2810	2810	2810	0
190	20250227	162700	400060925	2810	2810	2810	2810	0
191	20250227	162600	400060925	2810	2810	2810	2810	0
192	20250227	162500	400060925	2810	2810	2810	2810	0
193	20250227	162400	400060925	2810	2810	2810	2810	0
194	20250227	162300	400060925	2810	2810	2810	2810	0
195	20250227	162200	400060925	2810	2810	2810	2810	0
196	20250227	162100	400060925	2810	2810	2810	2810	0
197	20250227	162000	400060925	2810	2810	2810	2810	0
198	20250227	161900	400060925	2810	2810	2810	2810	0
199	20250227	161800	400060925	2810	2810	2810	2810	0
200	20250227	161700	400060925	2810	2810	2810	2810	0
201	20250227	161600	400060925	2810	2810	2810	2810	0
202	20250227	161500	400060925	2810	2810	2810	2810	0
203	20250227	161400	400060925	2810	2810	2810	2810	0
204	20250227	161300	400060925	2810	2810	2810	2810	0
205	20250227	161200	400060925	2810	2810	2810	2810	0
206	20250227	161100	400060925	2810	2810	2810	2810	0
207	20250227	161000	400060925	2810	2810	2810	2810	0
208	20250227	160900	400060925	2810	2810	2810	2810	0
209	20250227	160800	400060925	2810	2810	2810	2810	0
210	20250227	160700	400060925	2810	2810	2810	2810	0
211	20250227	160600	400060925	2810	2810	2810	2810	0
212	20250227	160500	400060925	2810	2810	2810	2810	2932
213	20250227	160400	400060925	2810	2810	2810	2810	0
214	20250227	160300	400060925	2810	2810	2810	2810	0
215	20250227	160200	400060925	2810	2810	2810	2810	0
216	20250227	160100	400060925	2810	2810	2810	2810	0
217	20250227	160000	400060925	2810	2810	2810	2810	0
218	20250227	155900	400060925	2810	2810	2810	2810	0
219	20250227	155800	400060925	2810	2810	2810	2810	0
220	20250227	155700	400060925	2810	2810	2810	2810	0
221	20250227	155600	400060925	2810	2810	2810	2810	0
222	20250227	155500	400060925	2810	2810	2810	2810	0
223	20250227	155400	400060925	2810	2810	2810	2810	0
224	20250227	155300	400060925	2810	2810	2810	2810	0
225	20250227	155200	400060925	2810	2810	2810	2810	0
226	20250227	155100	400060925	2810	2810	2810	2810	0
227	20250227	155000	400060925	2810	2810	2810	2810	0
228	20250227	154900	400060925	2810	2810	2810	2810	0
229	20250227	154800	400060925	2810	2810	2810	2810	0
230	20250227	154700	400060925	2810	2810	2810	2810	0
231	20250227	154600	400060925	2810	2810	2810	2810	0
232	20250227	154500	400060925	2810	2810	2810	2810	0
233	20250227	154400	400060925	2810	2810	2810	2810	0
234	20250227	154300	400060925	2810	2810	2810	2810	0
235	20250227	154200	400060925	2810	2810	2810	2810	0
236	20250227	154100	400060925	2810	2810	2810	2810	0
237	20250227	154000	400060925	2810	2810	2810	2810	0
238	20250227	153900	400060925	2810	2810	2810	2810	0
239	20250227	153800	400060925	2810	2810	2810	2810	0
240	20250227	153700	400060925	2810	2810	2810	2810	0
241	20250227	153600	400060925	2810	2810	2810	2810	0
242	20250227	153500	400060925	2810	2810	2810	2810	2932
243	20250227	153400	400060925	2810	2810	2810	2810	0
244	20250227	153300	400060925	2810	2810	2810	2810	0
245	20250227	153200	400060925	2810	2810	2810	2810	0
246	20250227	153100	400060925	2810	2810	2810	2810	0
247	20250227	153000	400060925	2810	2810	2810	2810	2932
248	20250227	152900	391822005	2835	2835	2835	2835	0
249	20250227	152800	391822005	2835	2835	2835	2835	0
250	20250227	152700	391822005	2835	2835	2835	2835	0
251	20250227	152600	391822005	2835	2835	2835	2835	0
252	20250227	152500	391822005	2835	2835	2835	2835	0
253	20250227	152400	391822005	2835	2835	2835	2835	0
254	20250227	152300	391822005	2835	2835	2835	2835	0
255	20250227	152200	391822005	2835	2835	2835	2835	0
256	20250227	152100	391822005	2835	2835	2835	2835	0
257	20250227	152000	391822005	2835	2835	2835	2835	0
258	20250227	151900	391822005	2835	2830	2835	2815	967
259	20250227	151800	389096290	2845	2845	2845	2845	0
260	20250227	151700	389096290	2845	2845	2845	2845	75
261	20250227	151600	388882915	2850	2850	2855	2850	145
262	20250227	151500	388469365	2845	2840	2845	2840	728
263	20250227	151400	386400220	2840	2840	2840	2840	597
264	20250227	151300	384704740	2820	2820	2820	2820	0
265	20250227	151200	384704740	2820	2830	2830	2820	1000
266	20250227	151100	381877590	2840	2840	2840	2840	4
267	20250227	151000	381866230	2845	2845	2845	2845	0
268	20250227	150900	381866230	2845	2845	2845	2845	25
269	20250227	150800	381795105	2845	2845	2845	2845	50
270	20250227	150700	381652855	2850	2850	2850	2850	266
271	20250227	150600	380894755	2840	2840	2840	2840	0
272	20250227	150500	380894755	2840	2840	2840	2840	0
273	20250227	150400	380894755	2840	2850	2850	2840	501
274	20250227	150300	379466915	2850	2845	2850	2845	727
275	20250227	150200	377395085	2845	2845	2845	2845	0
276	20250227	150100	377395085	2845	2840	2845	2840	2
277	20250227	150000	377389400	2835	2835	2835	2835	753
278	20250227	145900	375254645	2835	2840	2840	2835	300
279	20250227	145800	374403585	2855	2855	2855	2855	0
280	20250227	145700	374403585	2855	2855	2855	2855	0
281	20250227	145600	374403585	2855	2855	2855	2855	0
282	20250227	145500	374403585	2855	2850	2855	2850	79
283	20250227	145400	374178165	2855	2855	2855	2855	0
284	20250227	145300	374178165	2855	2855	2855	2855	283
285	20250227	145200	373370200	2855	2855	2855	2855	1
286	20250227	145100	373367345	2835	2835	2835	2835	0
287	20250227	145000	373367345	2835	2835	2835	2835	1
288	20250227	144900	373364510	2845	2845	2845	2845	0
289	20250227	144800	373364510	2845	2850	2850	2845	1119
290	20250227	144700	370180360	2855	2855	2855	2855	21
291	20250227	144600	370120405	2865	2855	2865	2855	675
292	20250227	144500	368190770	2850	2850	2850	2850	10
293	20250227	144400	368162270	2850	2855	2855	2850	326
294	20250227	144300	367233010	2850	2850	2850	2850	12
295	20250227	144200	367198810	2860	2860	2860	2860	1000
296	20250227	144100	364338810	2855	2855	2860	2855	1170
297	20250227	144000	360998455	2850	2840	2850	2840	1001
298	20250227	143900	358148115	2845	2845	2845	2845	0
299	20250227	143800	358148115	2845	2845	2845	2845	0
300	20250227	143700	358148115	2845	2845	2845	2845	160
301	20250227	143600	357692915	2845	2845	2845	2845	0
302	20250227	143500	357692915	2845	2830	2845	2830	150
303	20250227	143400	357266735	2830	2830	2830	2830	853
304	20250227	143300	354852745	2830	2825	2830	2825	37
305	20250227	143200	354748210	2830	2830	2830	2830	0
306	20250227	143100	354748210	2830	2830	2830	2830	0
307	20250227	143000	354748210	2830	2825	2830	2825	200
308	20250227	142900	354183205	2825	2820	2825	2820	2500
309	20250227	142800	347121205	2815	2820	2820	2815	3
310	20250227	142700	347112755	2820	2820	2820	2820	2
311	20250227	142600	347107115	2825	2825	2825	2825	204
312	20250227	142500	346530815	2825	2820	2825	2820	17
313	20250227	142400	346482865	2820	2820	2820	2820	0
314	20250227	142300	346482865	2820	2820	2820	2820	30
315	20250227	142200	346398265	2820	2820	2820	2820	0
316	20250227	142100	346398265	2820	2820	2820	2820	0
317	20250227	142000	346398265	2820	2820	2820	2820	0
318	20250227	141900	346398265	2820	2815	2820	2815	35
319	20250227	141800	346299690	2805	2810	2810	2805	20
320	20250227	141700	346243585	2805	2820	2820	2805	1832
321	20250227	141600	341087310	2805	2805	2805	2805	810
322	20250227	141500	338815260	2805	2805	2805	2805	15
323	20250227	141400	338773185	2805	2805	2805	2805	0
324	20250227	141300	338773185	2805	2800	2805	2800	90
325	20250227	141200	338521060	2800	2800	2800	2800	25
326	20250227	141100	338451060	2805	2805	2810	2800	1192
327	20250227	141000	335112370	2805	2810	2810	2805	232
328	20250227	140900	334461450	2820	2820	2820	2820	0
329	20250227	140800	334461450	2820	2820	2820	2820	171
330	20250227	140700	333979230	2820	2820	2820	2820	0
331	20250227	140600	333979230	2820	2820	2820	2820	100
332	20250227	140500	333697230	2810	2820	2820	2810	222
333	20250227	140400	333073210	2820	2820	2820	2820	0
334	20250227	140300	333073210	2820	2820	2820	2820	0
335	20250227	140200	333073210	2820	2810	2820	2810	2
336	20250227	140100	333067580	2820	2815	2820	2815	106
337	20250227	140000	332769180	2820	2805	2820	2800	2812
338	20250227	135900	324890260	2820	2810	2820	2810	109
339	20250227	135800	324583070	2805	2805	2805	2805	20
340	20250227	135700	324526970	2810	2810	2810	2810	282
341	20250227	135600	323734550	2825	2825	2825	2825	0
342	20250227	135500	323734550	2825	2825	2825	2825	0
343	20250227	135400	323734550	2825	2825	2825	2825	0
344	20250227	135300	323734550	2825	2825	2825	2825	0
345	20250227	135200	323734550	2825	2825	2825	2825	0
346	20250227	135100	323734550	2825	2810	2825	2805	19
347	20250227	135000	323681225	2820	2820	2820	2820	0
348	20250227	134900	323681225	2820	2820	2820	2820	0
349	20250227	134800	323681225	2820	2810	2820	2810	655
350	20250227	134700	321837000	2810	2815	2815	2805	4240
351	20250227	134600	309929430	2815	2815	2815	2815	0
352	20250227	134500	309929430	2815	2815	2815	2815	205
353	20250227	134400	309352355	2825	2825	2825	2825	3
354	20250227	134300	309343880	2825	2820	2825	2815	728
355	20250227	134200	307293140	2820	2820	2820	2815	182
356	20250227	134100	306780785	2830	2830	2830	2830	2
357	20250227	134000	306775125	2830	2825	2830	2815	2388
358	20250227	133900	300035380	2825	2825	2825	2825	225
359	20250227	133800	299399755	2825	2825	2825	2825	0
360	20250227	133700	299399755	2825	2825	2825	2825	0
361	20250227	133600	299399755	2825	2825	2825	2825	0
362	20250227	133500	299399755	2825	2825	2825	2825	0
363	20250227	133400	299399755	2825	2825	2825	2825	100
364	20250227	133300	299117255	2825	2830	2830	2825	1468
365	20250227	133200	294970105	2830	2830	2830	2830	0
366	20250227	133100	294970105	2830	2830	2830	2830	50
367	20250227	133000	294828605	2820	2820	2820	2820	0
368	20250227	132900	294828605	2820	2820	2820	2820	0
369	20250227	132800	294828605	2820	2825	2825	2820	400
370	20250227	132700	293699130	2825	2825	2825	2825	190
371	20250227	132600	293162380	2830	2830	2830	2830	0
372	20250227	132500	293162380	2830	2830	2830	2830	1468
373	20250227	132400	289007940	2830	2840	2840	2830	40
374	20250227	132300	288894540	2860	2860	2860	2860	0
375	20250227	132200	288894540	2860	2860	2860	2860	0
376	20250227	132100	288894540	2860	2855	2860	2855	70
377	20250227	132000	288694440	2855	2855	2855	2855	176
378	20250227	131900	288191960	2835	2850	2850	2835	245
379	20250227	131800	287496335	2850	2850	2850	2850	10
380	20250227	131700	287467835	2850	2850	2850	2850	1
381	20250227	131600	287464985	2850	2850	2850	2850	0
382	20250227	131500	287464985	2850	2840	2850	2835	252
383	20250227	131400	286749535	2855	2855	2855	2855	0
384	20250227	131300	286749535	2855	2855	2855	2855	0
385	20250227	131200	286749535	2855	2855	2855	2855	0
386	20250227	131100	286749535	2855	2840	2855	2835	1231
387	20250227	131000	283259480	2840	2840	2840	2840	0
388	20250227	130900	283259480	2840	2840	2840	2840	0
389	20250227	130800	283259480	2840	2840	2840	2840	0
390	20250227	130700	283259480	2840	2840	2840	2840	574
391	20250227	130600	281629320	2840	2840	2840	2840	89
392	20250227	130500	281376560	2840	2840	2840	2840	2
393	20250227	130400	281370880	2840	2840	2840	2840	13
394	20250227	130300	281333960	2840	2835	2840	2835	286
395	20250227	130200	280522895	2835	2840	2840	2835	177
396	20250227	130100	280020655	2830	2830	2830	2830	0
397	20250227	130000	280020655	2830	2830	2830	2830	98
398	20250227	125900	279743315	2840	2840	2840	2840	0
399	20250227	125800	279743315	2840	2840	2840	2840	238
400	20250227	125700	279067395	2840	2840	2840	2840	0
401	20250227	125600	279067395	2840	2825	2840	2825	3
402	20250227	125500	279058890	2840	2825	2840	2825	5
403	20250227	125400	279044720	2840	2845	2845	2830	794
404	20250227	125300	276796530	2820	2860	2860	2820	3542
405	20250227	125200	266779595	2860	2850	2860	2850	106
406	20250227	125100	266477480	2850	2850	2850	2830	3106
407	20250227	125000	257682135	2835	2850	2850	2835	120
408	20250227	124900	257341910	2855	2855	2855	2855	1
409	20250227	124800	257339055	2850	2850	2850	2850	39
410	20250227	124700	257227905	2855	2845	2855	2845	310
411	20250227	124600	256345855	2835	2855	2855	2835	4664
412	20250227	124500	243096895	2875	2875	2875	2875	1
413	20250227	124400	243094020	2860	2860	2860	2860	0
414	20250227	124300	243094020	2860	2860	2860	2860	0
415	20250227	124200	243094020	2860	2865	2865	2860	247
416	20250227	124100	242387275	2875	2875	2875	2875	0
417	20250227	124000	242387275	2875	2875	2875	2875	0
418	20250227	123900	242387275	2875	2880	2880	2875	2
419	20250227	123800	242381520	2885	2885	2885	2885	1
420	20250227	123700	242378635	2885	2885	2885	2885	0
421	20250227	123600	242378635	2885	2880	2885	2880	18
422	20250227	123500	242326725	2850	2865	2865	2850	1829
423	20250227	123400	237112520	2880	2880	2880	2880	31
424	20250227	123300	237023240	2865	2865	2865	2865	0
425	20250227	123200	237023240	2865	2885	2885	2865	4149
426	20250227	123100	225134355	2885	2870	2885	2870	30
427	20250227	123000	225048195	2855	2855	2855	2855	0
428	20250227	122900	225048195	2855	2855	2855	2855	515
429	20250227	122800	223577870	2850	2850	2850	2850	10
430	20250227	122700	223549370	2850	2850	2850	2850	20
431	20250227	122600	223492370	2850	2850	2850	2850	0
432	20250227	122500	223492370	2850	2850	2850	2840	57
433	20250227	122400	223330285	2855	2855	2855	2855	0
434	20250227	122300	223330285	2855	2855	2855	2855	21
435	20250227	122200	223270330	2850	2855	2855	2850	74
436	20250227	122100	223059080	2855	2855	2855	2855	0
437	20250227	122000	223059080	2855	2855	2855	2855	0
438	20250227	121900	223059080	2855	2855	2855	2855	10
439	20250227	121800	223030530	2855	2855	2855	2855	0
440	20250227	121700	223030530	2855	2850	2855	2835	2825
441	20250227	121600	215007045	2855	2855	2855	2855	0
442	20250227	121500	215007045	2855	2855	2855	2855	4
443	20250227	121400	214995625	2860	2860	2860	2860	3
444	20250227	121300	214987045	2860	2860	2860	2860	10
445	20250227	121200	214958445	2860	2860	2860	2860	0
446	20250227	121100	214958445	2860	2855	2860	2840	1501
447	20250227	121000	210684580	2850	2850	2850	2850	0
448	20250227	120900	210684580	2850	2855	2855	2850	193
449	20250227	120800	210134225	2860	2870	2870	2860	30
450	20250227	120700	210048280	2880	2880	2880	2880	0
451	20250227	120600	210048280	2880	2870	2880	2855	2805
452	20250227	120500	202023410	2885	2885	2885	2885	5
453	20250227	120400	202008985	2885	2885	2885	2885	0
454	20250227	120300	202008985	2885	2885	2885	2885	20
455	20250227	120200	201951285	2885	2885	2885	2885	0
456	20250227	120100	201951285	2885	2870	2885	2870	172
457	20250227	120000	201456565	2885	2885	2885	2885	0
458	20250227	115900	201456565	2885	2885	2885	2885	0
459	20250227	115800	201456565	2885	2885	2885	2885	1
460	20250227	115700	201453680	2885	2885	2885	2885	0
461	20250227	115600	201453680	2885	2885	2885	2885	0
462	20250227	115500	201453680	2885	2885	2885	2885	0
463	20250227	115400	201453680	2885	2870	2885	2870	910
464	20250227	115300	198841880	2875	2870	2875	2870	1339
465	20250227	115200	194998415	2870	2870	2870	2870	1
466	20250227	115100	194995545	2870	2870	2870	2870	54
467	20250227	115000	194840565	2870	2870	2870	2870	0
468	20250227	114900	194840565	2870	2870	2870	2870	10
469	20250227	114800	194811865	2860	2860	2860	2860	628
470	20250227	114700	193015785	2860	2860	2860	2860	0
471	20250227	114600	193015785	2860	2860	2860	2860	4
472	20250227	114500	193004345	2870	2870	2870	2870	0
473	20250227	114400	193004345	2870	2870	2870	2870	0
474	20250227	114300	193004345	2870	2870	2870	2870	0
475	20250227	114200	193004345	2870	2870	2870	2870	1
476	20250227	114100	193001475	2870	2870	2870	2870	0
477	20250227	114000	193001475	2870	2870	2870	2870	0
478	20250227	113900	193001475	2870	2870	2870	2870	0
479	20250227	113800	193001475	2870	2870	2870	2870	0
480	20250227	113700	193001475	2870	2870	2870	2870	0
481	20250227	113600	193001475	2870	2860	2870	2860	341
482	20250227	113500	192026205	2870	2870	2870	2870	0
483	20250227	113400	192026205	2870	2860	2870	2855	62
484	20250227	113300	191849100	2880	2880	2880	2855	989
485	20250227	113200	189022465	2870	2865	2870	2865	305
486	20250227	113100	188148635	2860	2870	2870	2860	4500
487	20250227	113000	175271395	2870	2870	2870	2870	8
488	20250227	112900	175248435	2865	2865	2865	2865	0
489	20250227	112800	175248435	2865	2865	2865	2865	10
490	20250227	112700	175219785	2865	2865	2870	2865	498
491	20250227	112600	173793005	2865	2865	2865	2865	0
492	20250227	112500	173793005	2865	2865	2865	2860	760
493	20250227	112400	171618765	2865	2870	2870	2865	327
494	20250227	112300	170681880	2865	2865	2865	2865	0
495	20250227	112200	170681880	2865	2865	2865	2865	242
496	20250227	112100	169988550	2865	2875	2875	2865	655
497	20250227	112000	168110690	2880	2880	2880	2880	33
498	20250227	111900	168015650	2870	2870	2870	2870	0
499	20250227	111800	168015650	2870	2880	2885	2870	430
500	20250227	111700	166781210	2885	2885	2885	2885	0
501	20250227	111600	166781210	2885	2885	2885	2885	0
502	20250227	111500	166781210	2885	2885	2885	2885	0
503	20250227	111400	166781210	2885	2885	2885	2885	0
504	20250227	111300	166781210	2885	2885	2885	2885	0
505	20250227	111200	166781210	2885	2885	2885	2885	0
506	20250227	111100	166781210	2885	2885	2885	2885	0
507	20250227	111000	166781210	2885	2885	2885	2885	0
508	20250227	110900	166781210	2885	2885	2885	2885	1
509	20250227	110800	166778325	2870	2870	2870	2870	400
510	20250227	110700	165630325	2870	2870	2870	2870	80
511	20250227	110600	165400725	2875	2875	2875	2870	4695
512	20250227	110500	151903450	2875	2870	2875	2870	919
513	20250227	110400	149265860	2875	2875	2875	2875	0
514	20250227	110300	149265860	2875	2875	2875	2875	1463
515	20250227	110200	145059735	2880	2880	2880	2880	199
516	20250227	110100	144486615	2880	2885	2890	2880	1301
517	20250227	110000	140739260	2885	2885	2885	2885	124
518	20250227	105900	140381520	2890	2890	2890	2890	0
519	20250227	105800	140381520	2890	2875	2890	2875	142
520	20250227	105700	139972640	2875	2885	2885	2875	2387
521	20250227	105600	133106900	2900	2900	2900	2900	0
522	20250227	105500	133106900	2900	2900	2900	2900	0
523	20250227	105400	133106900	2900	2900	2900	2900	0
524	20250227	105300	133106900	2900	2885	2900	2885	37
525	20250227	105200	133000140	2905	2905	2905	2905	0
526	20250227	105100	133000140	2905	2885	2905	2885	101
527	20250227	105000	132708735	2885	2885	2885	2885	162
528	20250227	104900	132241365	2885	2885	2885	2885	838
529	20250227	104800	129823735	2885	2885	2885	2885	455
530	20250227	104700	128511060	2905	2895	2905	2895	102
531	20250227	104600	128214810	2885	2885	2885	2885	513
532	20250227	104500	126734805	2880	2880	2880	2880	0
533	20250227	104400	126734805	2880	2880	2880	2880	30
534	20250227	104300	126648405	2910	2910	2910	2910	0
535	20250227	104200	126648405	2910	2910	2910	2910	0
536	20250227	104100	126648405	2910	2910	2910	2910	0
537	20250227	104000	126648405	2910	2910	2910	2910	0
538	20250227	103900	126648405	2910	2910	2910	2910	0
539	20250227	103800	126648405	2910	2910	2910	2910	0
540	20250227	103700	126648405	2910	2910	2910	2910	0
541	20250227	103600	126648405	2910	2910	2910	2910	0
542	20250227	103500	126648405	2910	2900	2910	2875	1145
543	20250227	103400	123344825	2900	2895	2900	2895	600
544	20250227	103300	121605325	2915	2895	2915	2895	243
545	20250227	103200	120901320	2895	2895	2895	2895	800
546	20250227	103100	118585320	2895	2895	2895	2890	4868
547	20250227	103000	104493455	2895	2895	2895	2890	2939
548	20250227	102900	95989550	2895	2905	2905	2895	668
549	20250227	102800	94051460	2905	2905	2905	2905	0
550	20250227	102700	94051460	2905	2905	2905	2905	1
551	20250227	102600	94048555	2905	2905	2905	2905	0
552	20250227	102500	94048555	2905	2905	2905	2905	0
553	20250227	102400	94048555	2905	2905	2905	2905	15
554	20250227	102300	94004980	2910	2910	2910	2910	100
555	20250227	102200	93713980	2905	2905	2905	2905	0
556	20250227	102100	93713980	2905	2905	2905	2905	0
557	20250227	102000	93713980	2905	2905	2905	2905	0
558	20250227	101900	93713980	2905	2905	2905	2905	200
559	20250227	101800	93132980	2935	2935	2935	2935	0
560	20250227	101700	93132980	2935	2935	2935	2935	0
561	20250227	101600	93132980	2935	2935	2935	2935	0
562	20250227	101500	93132980	2935	2935	2935	2935	1
563	20250227	101400	93130045	2910	2910	2910	2905	1800
564	20250227	101300	87895340	2915	2910	2915	2905	77
565	20250227	101200	87671245	2910	2910	2910	2910	326
566	20250227	101100	86722585	2905	2905	2905	2905	13
567	20250227	101000	86684820	2905	2905	2905	2905	467
568	20250227	100900	85328185	2905	2905	2905	2905	0
569	20250227	100800	85328185	2905	2905	2905	2900	1048
570	20250227	100700	82283770	2910	2905	2910	2905	360
571	20250227	100600	81237770	2905	2905	2905	2905	150
572	20250227	100500	80802020	2910	2920	2920	2910	1443
573	20250227	100400	76602880	2910	2915	2915	2910	164
574	20250227	100300	76125320	2915	2915	2915	2915	86
575	20250227	100200	75874630	2915	2920	2925	2915	2301
576	20250227	100100	69166445	2915	2915	2915	2915	0
577	20250227	100000	69166445	2915	2925	2925	2915	599
578	20250227	095900	67419545	2930	2930	2930	2930	0
579	20250227	095800	67419545	2930	2930	2930	2930	0
580	20250227	095700	67419545	2930	2930	2930	2930	34
581	20250227	095600	67319925	2930	2930	2930	2930	68
582	20250227	095500	67120685	2915	2920	2920	2915	640
583	20250227	095400	65251985	2925	2930	2930	2925	59
584	20250227	095300	65079400	2945	2930	2945	2930	32
585	20250227	095200	64985610	2930	2930	2930	2930	177
586	20250227	095100	64467000	2945	2945	2945	2945	0
587	20250227	095000	64467000	2945	2945	2945	2945	1
588	20250227	094900	64464055	2945	2945	2945	2945	1
589	20250227	094800	64461110	2930	2935	2935	2930	2100
590	20250227	094700	58307600	2945	2945	2945	2945	0
591	20250227	094600	58307600	2945	2945	2945	2945	1
592	20250227	094500	58304655	2930	2930	2930	2930	0
593	20250227	094400	58304655	2930	2930	2930	2930	48
594	20250227	094300	58164015	2925	2925	2925	2925	30
595	20250227	094200	58076265	2925	2925	2925	2925	25
596	20250227	094100	58003140	2925	2940	2940	2925	6104
597	20250227	094000	40146335	2945	2945	2945	2945	59
598	20250227	093900	39972580	2940	2940	2940	2940	8
599	20250227	093800	39949060	2945	2945	2945	2945	40
600	20250227	093700	39831260	2945	2955	2960	2945	47
601	20250227	093600	39692715	2955	2955	2955	2955	202
602	20250227	093500	39095805	2955	2945	2955	2945	141
603	20250227	093400	38680550	2945	2945	2945	2945	200
604	20250227	093300	38091550	2945	2945	2945	2945	0
605	20250227	093200	38091550	2945	2945	2945	2945	0
606	20250227	093100	38091550	2945	2925	2945	2925	49
607	20250227	093000	37947445	2925	2930	2935	2920	3906
608	20250227	092900	26521415	2930	2940	2940	2930	611
609	20250227	092800	24729685	2945	2945	2945	2945	0
610	20250227	092700	24729685	2945	2940	2945	2940	1207
611	20250227	092600	21176105	2940	2940	2940	2940	0
612	20250227	092500	21176105	2940	2940	2940	2940	79
613	20250227	092400	20943845	2940	2940	2940	2940	1
614	20250227	092300	20940905	2945	2945	2945	2945	156
615	20250227	092200	20481485	2945	2955	2955	2945	98
616	20250227	092100	20192775	2950	2965	2970	2950	70
617	20250227	092000	19986225	2970	2970	2970	2970	0
618	20250227	091900	19986225	2970	2970	2970	2970	340
619	20250227	091800	18976425	2955	2955	2955	2955	226
620	20250227	091700	18308595	2975	2975	2975	2975	0
621	20250227	091600	18308595	2975	2975	2975	2975	32
622	20250227	091500	18213395	2975	2975	2975	2975	201
623	20250227	091400	17615420	2960	2960	2960	2960	0
624	20250227	091300	17615420	2960	2960	2960	2960	0
625	20250227	091200	17615420	2960	2960	2960	2960	2
626	20250227	091100	17609500	2960	2960	2960	2960	1
627	20250227	091000	17606540	2960	2960	2960	2960	301
628	20250227	090900	16715580	2960	2975	2975	2960	233
629	20250227	090800	16022705	2975	2975	2975	2975	0
630	20250227	090700	16022705	2975	2975	2975	2975	0
631	20250227	090600	16022705	2975	2970	2975	2900	5002
632	20250227	090500	1438290	2980	2980	2980	2980	6
633	20250227	090400	1420410	2980	2985	2985	2980	111
634	20250227	090300	1089525	2985	2985	2985	2985	0
635	20250227	090200	1089525	2985	2985	2985	2985	0
636	20250227	090100	1089525	2985	2985	2985	2985	0
637	20250227	090000	1089525	2985	2985	2985	2985	365