KissMeData/314130/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211800	412871545	2850	2850	2850	2850	4090
3	20250227	211700	412871545	2850	2850	2850	2850	0
4	20250227	211600	412871545	2850	2850	2850	2850	0
5	20250227	211500	412871545	2850	2850	2850	2850	0
6	20250227	211400	412871545	2850	2850	2850	2850	0
7	20250227	211300	412871545	2850	2850	2850	2850	0
8	20250227	211200	412871545	2850	2850	2850	2850	0
9	20250227	211100	412871545	2850	2850	2850	2850	0
10	20250227	211000	412871545	2850	2850	2850	2850	0
11	20250227	210900	412871545	2850	2850	2850	2850	0
12	20250227	210800	412871545	2850	2850	2850	2850	0
13	20250227	210700	412871545	2850	2850	2850	2850	0
14	20250227	210600	412871545	2850	2850	2850	2850	0
15	20250227	210500	412871545	2850	2850	2850	2850	0
16	20250227	210400	412871545	2850	2850	2850	2850	0
17	20250227	210300	412871545	2850	2850	2850	2850	0
18	20250227	210200	412871545	2850	2850	2850	2850	0
19	20250227	210100	412871545	2850	2850	2850	2850	0
20	20250227	210000	412871545	2850	2850	2850	2850	0
21	20250227	205900	412871545	2850	2850	2850	2850	0
22	20250227	205800	412871545	2850	2850	2850	2850	0
23	20250227	205700	412871545	2850	2850	2850	2850	0
24	20250227	205600	412871545	2850	2850	2850	2850	0
25	20250227	205500	412871545	2850	2850	2850	2850	0
26	20250227	205400	412871545	2850	2850	2850	2850	0
27	20250227	205300	412871545	2850	2850	2850	2850	0
28	20250227	205200	412871545	2850	2850	2850	2850	0
29	20250227	205100	412871545	2850	2850	2850	2850	0
30	20250227	205000	412871545	2850	2850	2850	2850	0
31	20250227	204900	412871545	2850	2850	2850	2850	0
32	20250227	204800	412871545	2850	2850	2850	2850	4090
33	20250227	204700	412871545	2850	2850	2850	2850	0
34	20250227	204600	412871545	2850	2850	2850	2850	0
35	20250227	204500	412871545	2850	2850	2850	2850	0
36	20250227	204400	412871545	2850	2850	2850	2850	0
37	20250227	204300	412871545	2850	2850	2850	2850	0
38	20250227	204200	412871545	2850	2850	2850	2850	0
39	20250227	204100	412871545	2850	2850	2850	2850	0
40	20250227	204000	412871545	2850	2850	2850	2850	0
41	20250227	203900	412871545	2850	2850	2850	2850	0
42	20250227	203800	412871545	2850	2850	2850	2850	0
43	20250227	203700	412871545	2850	2850	2850	2850	0
44	20250227	203600	412871545	2850	2850	2850	2850	0
45	20250227	203500	412871545	2850	2850	2850	2850	0
46	20250227	203400	412871545	2850	2850	2850	2850	0
47	20250227	203300	412871545	2850	2850	2850	2850	0
48	20250227	203200	412871545	2850	2850	2850	2850	0
49	20250227	203100	412871545	2850	2850	2850	2850	0
50	20250227	203000	412871545	2850	2850	2850	2850	0
51	20250227	202900	412871545	2850	2850	2850	2850	0
52	20250227	202800	412871545	2850	2850	2850	2850	0
53	20250227	202700	412871545	2850	2850	2850	2850	0
54	20250227	202600	412871545	2850	2850	2850	2850	0
55	20250227	202500	412871545	2850	2850	2850	2850	0
56	20250227	202400	412871545	2850	2850	2850	2850	0
57	20250227	202300	412871545	2850	2850	2850	2850	0
58	20250227	202200	412871545	2850	2850	2850	2850	0
59	20250227	202100	412871545	2850	2850	2850	2850	0
60	20250227	202000	412871545	2850	2850	2850	2850	0
61	20250227	201900	412871545	2850	2850	2850	2850	0
62	20250227	201800	412871545	2850	2850	2850	2850	4090
63	20250227	201700	412871545	2850	2850	2850	2850	0
64	20250227	201600	412871545	2850	2850	2850	2850	0
65	20250227	201500	412871545	2850	2850	2850	2850	0
66	20250227	201400	412871545	2850	2850	2850	2850	0
67	20250227	201300	412871545	2850	2850	2850	2850	0
68	20250227	201200	412871545	2850	2850	2850	2850	0
69	20250227	201100	412871545	2850	2850	2850	2850	0
70	20250227	201000	412871545	2850	2850	2850	2850	0
71	20250227	200900	412871545	2850	2850	2850	2850	0
72	20250227	200800	412871545	2850	2850	2850	2850	0
73	20250227	200700	412871545	2850	2850	2850	2850	0
74	20250227	200600	412871545	2850	2850	2850	2850	0
75	20250227	200500	412871545	2850	2850	2850	2850	0
76	20250227	200400	412871545	2850	2850	2850	2850	0
77	20250227	200300	412871545	2850	2850	2850	2850	0
78	20250227	200200	412871545	2850	2850	2850	2850	0
79	20250227	200100	412871545	2850	2850	2850	2850	0
80	20250227	200000	412871545	2850	2850	2850	2850	0
81	20250227	195900	412871545	2850	2850	2850	2850	0
82	20250227	195800	412871545	2850	2850	2850	2850	0
83	20250227	195700	412871545	2850	2850	2850	2850	0
84	20250227	195600	412871545	2850	2850	2850	2850	0
85	20250227	195500	412871545	2850	2850	2850	2850	0
86	20250227	195400	412871545	2850	2850	2850	2850	0
87	20250227	195300	412871545	2850	2850	2850	2850	0
88	20250227	195200	412871545	2850	2850	2850	2850	0
89	20250227	195100	412871545	2850	2850	2850	2850	0
90	20250227	195000	412871545	2850	2850	2850	2850	0
91	20250227	194900	412871545	2850	2850	2850	2850	0
92	20250227	194800	412871545	2850	2850	2850	2850	4090
93	20250227	194700	412871545	2850	2850	2850	2850	0
94	20250227	194600	412871545	2850	2850	2850	2850	0
95	20250227	194500	412871545	2850	2850	2850	2850	0
96	20250227	194400	412871545	2850	2850	2850	2850	0
97	20250227	194300	412871545	2850	2850	2850	2850	0
98	20250227	194200	412871545	2850	2850	2850	2850	0
99	20250227	194100	412871545	2850	2850	2850	2850	0
100	20250227	194000	412871545	2850	2850	2850	2850	0
101	20250227	193900	412871545	2850	2850	2850	2850	0
102	20250227	193800	412871545	2850	2850	2850	2850	0
103	20250227	193700	412871545	2850	2850	2850	2850	0
104	20250227	193600	412871545	2850	2850	2850	2850	0
105	20250227	193500	412871545	2850	2850	2850	2850	0
106	20250227	193400	412871545	2850	2850	2850	2850	0
107	20250227	193300	412871545	2850	2850	2850	2850	0
108	20250227	193200	412871545	2850	2850	2850	2850	0
109	20250227	193100	412871545	2850	2850	2850	2850	0
110	20250227	193000	412871545	2850	2850	2850	2850	0
111	20250227	192900	412871545	2850	2850	2850	2850	0
112	20250227	192800	412871545	2850	2850	2850	2850	0
113	20250227	192700	412871545	2850	2850	2850	2850	0
114	20250227	192600	412871545	2850	2850	2850	2850	0
115	20250227	192500	412871545	2850	2850	2850	2850	0
116	20250227	192400	412871545	2850	2850	2850	2850	0
117	20250227	192300	412871545	2850	2850	2850	2850	0
118	20250227	192200	412871545	2850	2850	2850	2850	0
119	20250227	192100	412871545	2850	2850	2850	2850	0
120	20250227	192000	412871545	2850	2850	2850	2850	0
121	20250227	191900	412871545	2850	2850	2850	2850	0
122	20250227	191800	412871545	2850	2850	2850	2850	4090
123	20250227	191700	412871545	2850	2850	2850	2850	0
124	20250227	191600	412871545	2850	2850	2850	2850	0
125	20250227	191500	412871545	2850	2850	2850	2850	0
126	20250227	191400	412871545	2850	2850	2850	2850	0
127	20250227	191300	412871545	2850	2850	2850	2850	0
128	20250227	191200	412871545	2850	2850	2850	2850	0
129	20250227	191100	412871545	2850	2850	2850	2850	0
130	20250227	191000	412871545	2850	2850	2850	2850	0
131	20250227	190900	412871545	2850	2850	2850	2850	0
132	20250227	190800	412871545	2850	2850	2850	2850	0
133	20250227	190700	412871545	2850	2850	2850	2850	0
134	20250227	190600	412871545	2850	2850	2850	2850	0
135	20250227	190500	412871545	2850	2850	2850	2850	0
136	20250227	190400	412871545	2850	2850	2850	2850	0
137	20250227	190300	412871545	2850	2850	2850	2850	0
138	20250227	190200	412871545	2850	2850	2850	2850	0
139	20250227	190100	412871545	2850	2850	2850	2850	0
140	20250227	190000	412871545	2850	2850	2850	2850	0
141	20250227	185900	412871545	2850	2850	2850	2850	0
142	20250227	185800	412871545	2850	2850	2850	2850	0
143	20250227	185700	412871545	2850	2850	2850	2850	0
144	20250227	185600	412871545	2850	2850	2850	2850	0
145	20250227	185500	412871545	2850	2850	2850	2850	0
146	20250227	185400	412871545	2850	2850	2850	2850	0
147	20250227	185300	412871545	2850	2850	2850	2850	0
148	20250227	185200	412871545	2850	2850	2850	2850	0
149	20250227	185100	412871545	2850	2850	2850	2850	0
150	20250227	185000	412871545	2850	2850	2850	2850	0
151	20250227	184900	412871545	2850	2850	2850	2850	0
152	20250227	184800	412871545	2850	2850	2850	2850	4090
153	20250227	184700	412871545	2850	2850	2850	2850	0
154	20250227	184600	412871545	2850	2850	2850	2850	0
155	20250227	184500	412871545	2850	2850	2850	2850	0
156	20250227	184400	412871545	2850	2850	2850	2850	0
157	20250227	184300	412871545	2850	2850	2850	2850	0
158	20250227	184200	412871545	2850	2850	2850	2850	0
159	20250227	184100	412871545	2850	2850	2850	2850	0
160	20250227	184000	412871545	2850	2850	2850	2850	0
161	20250227	183900	412871545	2850	2850	2850	2850	0
162	20250227	183800	412871545	2850	2850	2850	2850	0
163	20250227	183700	412871545	2850	2850	2850	2850	0
164	20250227	183600	412871545	2850	2850	2850	2850	0
165	20250227	183500	412871545	2850	2850	2850	2850	0
166	20250227	183400	412871545	2850	2850	2850	2850	0
167	20250227	183300	412871545	2850	2850	2850	2850	0
168	20250227	183200	412871545	2850	2850	2850	2850	0
169	20250227	183100	412871545	2850	2850	2850	2850	0
170	20250227	183000	412871545	2850	2850	2850	2850	0
171	20250227	182900	412871545	2850	2850	2850	2850	0
172	20250227	182800	412871545	2850	2850	2850	2850	0
173	20250227	182700	412871545	2850	2850	2850	2850	0
174	20250227	182600	412871545	2850	2850	2850	2850	0
175	20250227	182500	412871545	2850	2850	2850	2850	0
176	20250227	182400	412871545	2850	2850	2850	2850	0
177	20250227	182300	412871545	2850	2850	2850	2850	0
178	20250227	182200	412871545	2850	2850	2850	2850	0
179	20250227	182100	412871545	2850	2850	2850	2850	0
180	20250227	182000	412871545	2850	2850	2850	2850	0
181	20250227	181900	412871545	2850	2850	2850	2850	0
182	20250227	181800	412871545	2850	2850	2850	2850	4090
183	20250227	181700	412871545	2850	2850	2850	2850	0
184	20250227	181600	412871545	2850	2850	2850	2850	0
185	20250227	181500	412871545	2850	2850	2850	2850	0
186	20250227	181400	412871545	2850	2850	2850	2850	0
187	20250227	181300	412871545	2850	2850	2850	2850	0
188	20250227	181200	412871545	2850	2850	2850	2850	0
189	20250227	181100	412871545	2850	2850	2850	2850	0
190	20250227	181000	412871545	2850	2850	2850	2850	0
191	20250227	180900	412871545	2850	2850	2850	2850	0
192	20250227	180800	412871545	2850	2850	2850	2850	0
193	20250227	180700	412871545	2850	2850	2850	2850	0
194	20250227	180600	412871545	2850	2850	2850	2850	0
195	20250227	180500	412871545	2850	2850	2850	2850	0
196	20250227	180400	412871545	2850	2850	2850	2850	0
197	20250227	180300	412871545	2850	2850	2850	2850	0
198	20250227	180200	412871545	2850	2850	2850	2850	0
199	20250227	180100	412871545	2850	2850	2850	2850	0
200	20250227	180000	412871545	2850	2850	2850	2850	0
201	20250227	175900	412871545	2850	2850	2850	2850	0
202	20250227	175800	412871545	2850	2850	2850	2850	0
203	20250227	175700	412871545	2850	2850	2850	2850	0
204	20250227	175600	412871545	2850	2850	2850	2850	0
205	20250227	175500	412871545	2850	2850	2850	2850	0
206	20250227	175400	412871545	2850	2850	2850	2850	0
207	20250227	175300	412871545	2850	2850	2850	2850	0
208	20250227	175200	412871545	2850	2850	2850	2850	0
209	20250227	175100	412871545	2850	2850	2850	2850	0
210	20250227	175000	412871545	2850	2850	2850	2850	0
211	20250227	174900	412871545	2850	2850	2850	2850	0
212	20250227	174800	412871545	2850	2850	2850	2850	4090
213	20250227	174700	412871545	2850	2850	2850	2850	0
214	20250227	174600	412871545	2850	2850	2850	2850	0
215	20250227	174500	412871545	2850	2850	2850	2850	0
216	20250227	174400	412871545	2850	2850	2850	2850	0
217	20250227	174300	412871545	2850	2850	2850	2850	0
218	20250227	174200	412871545	2850	2850	2850	2850	0
219	20250227	174100	412871545	2850	2850	2850	2850	0
220	20250227	174000	412871545	2850	2850	2850	2850	0
221	20250227	173900	412871545	2850	2850	2850	2850	0
222	20250227	173800	412871545	2850	2850	2850	2850	0
223	20250227	173700	412871545	2850	2850	2850	2850	0
224	20250227	173600	412871545	2850	2850	2850	2850	0
225	20250227	173500	412871545	2850	2850	2850	2850	0
226	20250227	173400	412871545	2850	2850	2850	2850	0
227	20250227	173300	412871545	2850	2850	2850	2850	0
228	20250227	173200	412871545	2850	2850	2850	2850	0
229	20250227	173100	412871545	2850	2850	2850	2850	0
230	20250227	173000	412871545	2850	2850	2850	2850	0
231	20250227	172900	412871545	2850	2850	2850	2850	0
232	20250227	172800	412871545	2850	2850	2850	2850	0
233	20250227	172700	412871545	2850	2850	2850	2850	0
234	20250227	172600	412871545	2850	2850	2850	2850	0
235	20250227	172500	412871545	2850	2850	2850	2850	0
236	20250227	172400	412871545	2850	2850	2850	2850	0
237	20250227	172300	412871545	2850	2850	2850	2850	0
238	20250227	172200	412871545	2850	2850	2850	2850	0
239	20250227	172100	412871545	2850	2850	2850	2850	0
240	20250227	172000	412871545	2850	2850	2850	2850	0
241	20250227	171900	412871545	2850	2850	2850	2850	0
242	20250227	171800	412871545	2850	2850	2850	2850	4090
243	20250227	171700	412871545	2850	2850	2850	2850	0
244	20250227	171600	412871545	2850	2850	2850	2850	0
245	20250227	171500	412871545	2850	2850	2850	2850	0
246	20250227	171400	412871545	2850	2850	2850	2850	0
247	20250227	171300	412871545	2850	2850	2850	2850	0
248	20250227	171200	412871545	2850	2850	2850	2850	0
249	20250227	171100	412871545	2850	2850	2850	2850	0
250	20250227	171000	412871545	2850	2850	2850	2850	0
251	20250227	170900	412871545	2850	2850	2850	2850	0
252	20250227	170800	412871545	2850	2850	2850	2850	0
253	20250227	170700	412871545	2850	2850	2850	2850	0
254	20250227	170600	412871545	2850	2850	2850	2850	0
255	20250227	170500	412871545	2850	2850	2850	2850	0
256	20250227	170400	412871545	2850	2850	2850	2850	0
257	20250227	170300	412871545	2850	2850	2850	2850	0
258	20250227	170200	412871545	2850	2850	2850	2850	0
259	20250227	170100	412871545	2850	2850	2850	2850	0
260	20250227	170000	412871545	2850	2850	2850	2850	0
261	20250227	165900	412871545	2850	2850	2850	2850	0
262	20250227	165800	412871545	2850	2850	2850	2850	0
263	20250227	165700	412871545	2850	2850	2850	2850	0
264	20250227	165600	412871545	2850	2850	2850	2850	0
265	20250227	165500	412871545	2850	2850	2850	2850	0
266	20250227	165400	412871545	2850	2850	2850	2850	0
267	20250227	165300	412871545	2850	2850	2850	2850	0
268	20250227	165200	412871545	2850	2850	2850	2850	0
269	20250227	165100	412871545	2850	2850	2850	2850	0
270	20250227	165000	412871545	2850	2850	2850	2850	0
271	20250227	164900	412871545	2850	2850	2850	2850	0
272	20250227	164800	412871545	2850	2850	2850	2850	4090
273	20250227	164700	412871545	2850	2850	2850	2850	0
274	20250227	164600	412871545	2850	2850	2850	2850	0
275	20250227	164500	412871545	2850	2850	2850	2850	0
276	20250227	164400	412871545	2850	2850	2850	2850	0
277	20250227	164300	412871545	2850	2850	2850	2850	0
278	20250227	164200	412871545	2850	2850	2850	2850	0
279	20250227	164100	412871545	2850	2850	2850	2850	0
280	20250227	164000	412871545	2850	2850	2850	2850	0
281	20250227	163900	412871545	2850	2850	2850	2850	0
282	20250227	163800	412871545	2850	2850	2850	2850	0
283	20250227	163700	412871545	2850	2850	2850	2850	0
284	20250227	163600	412871545	2850	2850	2850	2850	0
285	20250227	163500	412871545	2850	2850	2850	2850	0
286	20250227	163400	412871545	2850	2850	2850	2850	0
287	20250227	163300	412871545	2850	2850	2850	2850	0
288	20250227	163200	412871545	2850	2850	2850	2850	0
289	20250227	163100	412871545	2850	2850	2850	2850	0
290	20250227	163000	412871545	2850	2850	2850	2850	0
291	20250227	162900	412871545	2850	2850	2850	2850	0
292	20250227	162800	412871545	2850	2850	2850	2850	0
293	20250227	162700	412871545	2850	2850	2850	2850	0
294	20250227	162600	412871545	2850	2850	2850	2850	0
295	20250227	162500	412871545	2850	2850	2850	2850	0
296	20250227	162400	412871545	2850	2850	2850	2850	0
297	20250227	162300	412871545	2850	2850	2850	2850	0
298	20250227	162200	412871545	2850	2850	2850	2850	0
299	20250227	162100	412871545	2850	2850	2850	2850	0
300	20250227	162000	412871545	2850	2850	2850	2850	0
301	20250227	161900	412871545	2850	2850	2850	2850	0
302	20250227	161800	412871545	2850	2850	2850	2850	4090
303	20250227	161700	412871545	2850	2850	2850	2850	0
304	20250227	161600	412871545	2850	2850	2850	2850	0
305	20250227	161500	412871545	2850	2850	2850	2850	0
306	20250227	161400	412871545	2850	2850	2850	2850	0
307	20250227	161300	412871545	2850	2850	2850	2850	0
308	20250227	161200	412871545	2850	2850	2850	2850	0
309	20250227	161100	412871545	2850	2850	2850	2850	0
310	20250227	161000	412871545	2850	2850	2850	2850	0
311	20250227	160900	412871545	2850	2850	2850	2850	0
312	20250227	160800	412871545	2850	2850	2850	2850	0
313	20250227	160700	412871545	2850	2850	2850	2850	0
314	20250227	160600	412871545	2850	2850	2850	2850	0
315	20250227	160500	412871545	2850	2850	2850	2850	0
316	20250227	160400	412871545	2850	2850	2850	2850	0
317	20250227	160300	412871545	2850	2850	2850	2850	0
318	20250227	160200	412871545	2850	2850	2850	2850	0
319	20250227	160100	412871545	2850	2850	2850	2850	0
320	20250227	160000	412871545	2850	2850	2850	2850	0
321	20250227	155900	412871545	2850	2850	2850	2850	0
322	20250227	155800	412871545	2850	2850	2850	2850	0
323	20250227	155700	412871545	2850	2850	2850	2850	0
324	20250227	155600	412871545	2850	2850	2850	2850	0
325	20250227	155500	412871545	2850	2850	2850	2850	0
326	20250227	155400	412871545	2850	2850	2850	2850	0
327	20250227	155300	412871545	2850	2850	2850	2850	0
328	20250227	155200	412871545	2850	2850	2850	2850	0
329	20250227	155100	412871545	2850	2850	2850	2850	0
330	20250227	155000	412871545	2850	2850	2850	2850	0
331	20250227	154900	412871545	2850	2850	2850	2850	0
332	20250227	154800	412871545	2850	2850	2850	2850	4090
333	20250227	154700	412871545	2850	2850	2850	2850	0
334	20250227	154600	412871545	2850	2850	2850	2850	0
335	20250227	154500	412871545	2850	2850	2850	2850	0
336	20250227	154400	412871545	2850	2850	2850	2850	0
337	20250227	154300	412871545	2850	2850	2850	2850	0
338	20250227	154200	412871545	2850	2850	2850	2850	0
339	20250227	154100	412871545	2850	2850	2850	2850	0
340	20250227	154000	412871545	2850	2850	2850	2850	0
341	20250227	153900	412871545	2850	2850	2850	2850	0
342	20250227	153800	412871545	2850	2850	2850	2850	0
343	20250227	153700	412871545	2850	2850	2850	2850	0
344	20250227	153600	412871545	2850	2850	2850	2850	0
345	20250227	153500	412871545	2850	2850	2850	2850	0
346	20250227	153400	412871545	2850	2850	2850	2850	0
347	20250227	153300	412871545	2850	2850	2850	2850	0
348	20250227	153200	412871545	2850	2850	2850	2850	0
349	20250227	153100	412871545	2850	2850	2850	2850	0
350	20250227	153000	412871545	2850	2850	2850	2850	4090
351	20250227	152900	401215045	2865	2865	2865	2865	0
352	20250227	152800	401215045	2865	2865	2865	2865	0
353	20250227	152700	401215045	2865	2865	2865	2865	0
354	20250227	152600	401215045	2865	2865	2865	2865	0
355	20250227	152500	401215045	2865	2865	2865	2865	0
356	20250227	152400	401215045	2865	2865	2865	2865	0
357	20250227	152300	401215045	2865	2865	2865	2865	0
358	20250227	152200	401215045	2865	2865	2865	2865	0
359	20250227	152100	401215045	2865	2865	2865	2865	0
360	20250227	152000	401215045	2865	2865	2865	2865	0
361	20250227	151900	401215045	2865	2865	2865	2855	544
362	20250227	151800	399660245	2865	2860	2865	2855	341
363	20250227	151700	398684930	2860	2860	2860	2860	282
364	20250227	151600	397878410	2865	2850	2865	2850	1418
365	20250227	151500	393828585	2850	2855	2855	2850	733
366	20250227	151400	391738045	2855	2855	2860	2855	90
367	20250227	151300	391480995	2855	2855	2855	2855	0
368	20250227	151200	391480995	2855	2855	2855	2855	123
369	20250227	151100	391129830	2855	2860	2860	2855	311
370	20250227	151000	390241920	2860	2860	2860	2860	0
371	20250227	150900	390241920	2860	2860	2860	2860	0
372	20250227	150800	390241920	2860	2860	2860	2860	224
373	20250227	150700	389601280	2860	2860	2860	2860	110
374	20250227	150600	389286680	2865	2865	2865	2865	0
375	20250227	150500	389286680	2865	2865	2865	2865	0
376	20250227	150400	389286680	2865	2865	2865	2865	3
377	20250227	150300	389278085	2865	2865	2865	2865	0
378	20250227	150200	389278085	2865	2865	2865	2865	210
379	20250227	150100	388676435	2865	2865	2865	2865	0
380	20250227	150000	388676435	2865	2850	2865	2850	340
381	20250227	145900	387707420	2850	2850	2865	2850	240
382	20250227	145800	387022905	2865	2865	2865	2865	2
383	20250227	145700	387017175	2870	2870	2870	2870	1
384	20250227	145600	387014305	2855	2855	2855	2855	0
385	20250227	145500	387014305	2855	2855	2855	2855	1500
386	20250227	145400	382731805	2860	2860	2860	2860	0
387	20250227	145300	382731805	2860	2860	2860	2860	0
388	20250227	145200	382731805	2860	2860	2860	2860	0
389	20250227	145100	382731805	2860	2860	2860	2860	1350
390	20250227	145000	378870805	2865	2865	2865	2860	168
391	20250227	144900	378389490	2860	2865	2865	2860	723
392	20250227	144800	376319300	2865	2865	2865	2865	0
393	20250227	144700	376319300	2865	2865	2865	2865	0
394	20250227	144600	376319300	2865	2865	2865	2865	0
395	20250227	144500	376319300	2865	2865	2865	2865	78
396	20250227	144400	376095830	2860	2860	2860	2860	151
397	20250227	144300	375663970	2860	2860	2860	2860	0
398	20250227	144200	375663970	2860	2860	2860	2860	0
399	20250227	144100	375663970	2860	2855	2860	2855	325
400	20250227	144000	374735700	2860	2860	2860	2860	0
401	20250227	143900	374735700	2860	2860	2860	2860	0
402	20250227	143800	374735700	2860	2860	2860	2860	1
403	20250227	143700	374732840	2860	2860	2860	2860	1
404	20250227	143600	374729980	2855	2855	2855	2855	14
405	20250227	143500	374690010	2855	2855	2855	2855	4
406	20250227	143400	374678590	2850	2850	2850	2850	0
407	20250227	143300	374678590	2850	2850	2850	2850	0
408	20250227	143200	374678590	2850	2850	2850	2850	0
409	20250227	143100	374678590	2850	2850	2850	2850	0
410	20250227	143000	374678590	2850	2850	2850	2850	0
411	20250227	142900	374678590	2850	2850	2850	2850	82
412	20250227	142800	374444890	2850	2850	2850	2850	0
413	20250227	142700	374444890	2850	2850	2850	2850	34
414	20250227	142600	374347990	2865	2865	2865	2865	0
415	20250227	142500	374347990	2865	2860	2865	2860	33
416	20250227	142400	374253605	2850	2850	2850	2850	1300
417	20250227	142300	370548605	2850	2850	2850	2850	609
418	20250227	142200	368812955	2860	2860	2860	2860	498
419	20250227	142100	367388675	2860	2860	2860	2860	0
420	20250227	142000	367388675	2860	2860	2860	2860	0
421	20250227	141900	367388675	2860	2860	2860	2860	1000
422	20250227	141800	364528675	2860	2860	2860	2860	0
423	20250227	141700	364528675	2860	2860	2860	2860	4
424	20250227	141600	364517235	2860	2860	2860	2860	0
425	20250227	141500	364517235	2860	2860	2860	2860	251
426	20250227	141400	363799375	2860	2860	2860	2860	0
427	20250227	141300	363799375	2860	2860	2860	2860	0
428	20250227	141200	363799375	2860	2860	2860	2860	4
429	20250227	141100	363787935	2860	2860	2860	2860	0
430	20250227	141000	363787935	2860	2860	2860	2860	240
431	20250227	140900	363101535	2860	2860	2860	2860	180
432	20250227	140800	362586735	2860	2860	2860	2860	0
433	20250227	140700	362586735	2860	2860	2860	2860	0
434	20250227	140600	362586735	2860	2860	2860	2860	0
435	20250227	140500	362586735	2860	2860	2860	2860	0
436	20250227	140400	362586735	2860	2860	2860	2860	0
437	20250227	140300	362586735	2860	2860	2860	2860	192
438	20250227	140200	362037615	2860	2860	2860	2860	0
439	20250227	140100	362037615	2860	2860	2860	2860	0
440	20250227	140000	362037615	2860	2860	2860	2860	0
441	20250227	135900	362037615	2860	2860	2860	2860	0
442	20250227	135800	362037615	2860	2860	2860	2860	0
443	20250227	135700	362037615	2860	2860	2860	2860	0
444	20250227	135600	362037615	2860	2860	2860	2860	351
445	20250227	135500	361033755	2860	2860	2860	2860	0
446	20250227	135400	361033755	2860	2860	2860	2860	0
447	20250227	135300	361033755	2860	2860	2860	2860	3
448	20250227	135200	361025175	2860	2860	2860	2860	0
449	20250227	135100	361025175	2860	2860	2860	2860	10
450	20250227	135000	360996575	2860	2860	2860	2860	0
451	20250227	134900	360996575	2860	2860	2860	2860	0
452	20250227	134800	360996575	2860	2860	2860	2860	55
453	20250227	134700	360839275	2860	2860	2860	2860	0
454	20250227	134600	360839275	2860	2860	2860	2860	0
455	20250227	134500	360839275	2860	2860	2860	2860	0
456	20250227	134400	360839275	2860	2860	2860	2860	33
457	20250227	134300	360744895	2850	2850	2850	2850	0
458	20250227	134200	360744895	2850	2850	2850	2850	0
459	20250227	134100	360744895	2850	2850	2850	2850	193
460	20250227	134000	360194845	2850	2850	2850	2850	0
461	20250227	133900	360194845	2850	2850	2850	2850	0
462	20250227	133800	360194845	2850	2850	2850	2850	1505
463	20250227	133700	355905595	2855	2855	2855	2855	1
464	20250227	133600	355902740	2855	2855	2855	2855	0
465	20250227	133500	355902740	2855	2855	2855	2855	2
466	20250227	133400	355897030	2855	2855	2855	2855	240
467	20250227	133300	355211830	2860	2860	2860	2860	0
468	20250227	133200	355211830	2860	2860	2860	2860	0
469	20250227	133100	355211830	2860	2860	2860	2860	0
470	20250227	133000	355211830	2860	2860	2860	2860	0
471	20250227	132900	355211830	2860	2860	2860	2860	208
472	20250227	132800	354616950	2860	2860	2860	2860	0
473	20250227	132700	354616950	2860	2860	2860	2860	0
474	20250227	132600	354616950	2860	2860	2860	2860	0
475	20250227	132500	354616950	2860	2860	2860	2860	1000
476	20250227	132400	351756950	2860	2860	2860	2860	0
477	20250227	132300	351756950	2860	2860	2860	2860	0
478	20250227	132200	351756950	2860	2860	2860	2860	0
479	20250227	132100	351756950	2860	2860	2860	2860	0
480	20250227	132000	351756950	2860	2865	2865	2860	300
481	20250227	131900	350898945	2870	2870	2870	2870	0
482	20250227	131800	350898945	2870	2870	2870	2865	617
483	20250227	131700	349129820	2870	2870	2870	2870	1
484	20250227	131600	349126950	2870	2870	2870	2870	0
485	20250227	131500	349126950	2870	2870	2870	2870	0
486	20250227	131400	349126950	2870	2870	2870	2870	178
487	20250227	131300	348616090	2870	2870	2870	2870	0
488	20250227	131200	348616090	2870	2870	2870	2870	0
489	20250227	131100	348616090	2870	2870	2870	2870	179
490	20250227	131000	348102360	2870	2870	2870	2870	0
491	20250227	130900	348102360	2870	2870	2870	2870	3
492	20250227	130800	348093750	2865	2865	2865	2865	24
493	20250227	130700	348024990	2865	2865	2865	2865	0
494	20250227	130600	348024990	2865	2865	2865	2865	0
495	20250227	130500	348024990	2865	2865	2865	2865	0
496	20250227	130400	348024990	2865	2865	2865	2865	0
497	20250227	130300	348024990	2865	2865	2865	2865	0
498	20250227	130200	348024990	2865	2865	2865	2865	1
499	20250227	130100	348022125	2860	2860	2860	2860	1
500	20250227	130000	348019265	2865	2865	2865	2865	211
501	20250227	125900	347414750	2870	2870	2870	2870	100
502	20250227	125800	347127750	2865	2865	2865	2865	0
503	20250227	125700	347127750	2865	2865	2865	2865	0
504	20250227	125600	347127750	2865	2865	2865	2865	0
505	20250227	125500	347127750	2865	2865	2865	2865	0
506	20250227	125400	347127750	2865	2865	2865	2865	0
507	20250227	125300	347127750	2865	2865	2865	2865	18
508	20250227	125200	347076180	2860	2860	2860	2860	0
509	20250227	125100	347076180	2860	2860	2860	2860	0
510	20250227	125000	347076180	2860	2860	2860	2860	0
511	20250227	124900	347076180	2860	2860	2860	2860	0
512	20250227	124800	347076180	2860	2860	2860	2860	0
513	20250227	124700	347076180	2860	2860	2860	2860	330
514	20250227	124600	346132380	2860	2860	2860	2860	0
515	20250227	124500	346132380	2860	2860	2860	2860	0
516	20250227	124400	346132380	2860	2860	2860	2860	300
517	20250227	124300	345274380	2865	2865	2865	2865	150
518	20250227	124200	344844630	2870	2870	2870	2870	0
519	20250227	124100	344844630	2870	2870	2870	2870	0
520	20250227	124000	344844630	2870	2870	2870	2870	300
521	20250227	123900	343983630	2870	2870	2870	2870	0
522	20250227	123800	343983630	2870	2870	2870	2870	0
523	20250227	123700	343983630	2870	2870	2870	2870	0
524	20250227	123600	343983630	2870	2870	2870	2870	0
525	20250227	123500	343983630	2870	2870	2870	2870	0
526	20250227	123400	343983630	2870	2870	2870	2870	10
527	20250227	123300	343954930	2870	2870	2870	2870	8
528	20250227	123200	343931970	2860	2860	2860	2860	0
529	20250227	123100	343931970	2860	2860	2860	2860	0
530	20250227	123000	343931970	2860	2860	2860	2860	0
531	20250227	122900	343931970	2860	2860	2860	2860	0
532	20250227	122800	343931970	2860	2860	2860	2860	0
533	20250227	122700	343931970	2860	2860	2860	2860	0
534	20250227	122600	343931970	2860	2860	2860	2860	1
535	20250227	122500	343929110	2860	2860	2860	2860	0
536	20250227	122400	343929110	2860	2860	2860	2860	0
537	20250227	122300	343929110	2860	2860	2860	2860	500
538	20250227	122200	342499110	2865	2865	2865	2865	0
539	20250227	122100	342499110	2865	2865	2865	2865	0
540	20250227	122000	342499110	2865	2865	2865	2865	521
541	20250227	121900	341006445	2860	2860	2860	2860	0
542	20250227	121800	341006445	2860	2860	2860	2860	0
543	20250227	121700	341006445	2860	2860	2860	2860	0
544	20250227	121600	341006445	2860	2860	2860	2860	5
545	20250227	121500	340992145	2860	2860	2860	2860	0
546	20250227	121400	340992145	2860	2860	2860	2860	0
547	20250227	121300	340992145	2860	2860	2860	2860	1
548	20250227	121200	340989285	2865	2860	2865	2860	2
549	20250227	121100	340983560	2860	2860	2860	2860	2
550	20250227	121000	340977840	2860	2860	2860	2860	2
551	20250227	120900	340972120	2860	2860	2860	2860	0
552	20250227	120800	340972120	2860	2860	2860	2860	0
553	20250227	120700	340972120	2860	2860	2860	2860	1
554	20250227	120600	340969260	2865	2865	2865	2865	0
555	20250227	120500	340969260	2865	2865	2865	2865	0
556	20250227	120400	340969260	2865	2855	2865	2855	305
557	20250227	120300	340098440	2855	2855	2855	2855	50
558	20250227	120200	339955690	2855	2855	2855	2855	40
559	20250227	120100	339841490	2855	2855	2855	2855	40
560	20250227	120000	339727290	2860	2855	2860	2855	10
561	20250227	115900	339698695	2855	2855	2855	2855	212
562	20250227	115800	339093435	2860	2860	2860	2860	0
563	20250227	115700	339093435	2860	2860	2860	2860	8
564	20250227	115600	339070555	2860	2860	2860	2860	0
565	20250227	115500	339070555	2860	2860	2860	2860	0
566	20250227	115400	339070555	2860	2860	2860	2860	1
567	20250227	115300	339067695	2855	2855	2855	2855	0
568	20250227	115200	339067695	2855	2855	2855	2855	0
569	20250227	115100	339067695	2855	2855	2855	2855	5
570	20250227	115000	339053420	2855	2855	2855	2855	143
571	20250227	114900	338645155	2840	2840	2840	2840	0
572	20250227	114800	338645155	2840	2840	2840	2840	0
573	20250227	114700	338645155	2840	2840	2840	2840	0
574	20250227	114600	338645155	2840	2840	2840	2840	50
575	20250227	114500	338503155	2840	2860	2860	2840	1305
576	20250227	114400	334785385	2860	2860	2860	2860	35
577	20250227	114300	334685285	2855	2855	2855	2855	19
578	20250227	114200	334631040	2855	2855	2855	2855	4
579	20250227	114100	334619620	2855	2855	2855	2855	0
580	20250227	114000	334619620	2855	2855	2855	2855	0
581	20250227	113900	334619620	2855	2855	2855	2855	0
582	20250227	113800	334619620	2855	2855	2855	2855	150
583	20250227	113700	334191370	2855	2855	2855	2855	0
584	20250227	113600	334191370	2855	2855	2855	2855	0
585	20250227	113500	334191370	2855	2855	2855	2855	0
586	20250227	113400	334191370	2855	2855	2855	2855	0
587	20250227	113300	334191370	2855	2855	2855	2855	0
588	20250227	113200	334191370	2855	2855	2855	2855	0
589	20250227	113100	334191370	2855	2855	2855	2855	0
590	20250227	113000	334191370	2855	2855	2855	2855	1
591	20250227	112900	334188515	2855	2855	2855	2855	0
592	20250227	112800	334188515	2855	2855	2855	2855	2
593	20250227	112700	334182805	2855	2855	2855	2855	0
594	20250227	112600	334182805	2855	2855	2855	2855	0
595	20250227	112500	334182805	2855	2855	2855	2855	0
596	20250227	112400	334182805	2855	2855	2855	2855	1
597	20250227	112300	334179950	2845	2845	2845	2845	0
598	20250227	112200	334179950	2845	2855	2855	2845	5
599	20250227	112100	334165705	2855	2855	2855	2855	364
600	20250227	112000	333126485	2855	2855	2855	2855	0
601	20250227	111900	333126485	2855	2855	2855	2855	0
602	20250227	111800	333126485	2855	2855	2855	2855	1
603	20250227	111700	333123630	2855	2855	2855	2855	100
604	20250227	111600	332838130	2855	2855	2855	2855	11
605	20250227	111500	332806725	2840	2840	2840	2840	0
606	20250227	111400	332806725	2840	2840	2845	2840	236
607	20250227	111300	332136435	2840	2850	2850	2840	500
608	20250227	111200	330715685	2860	2860	2860	2860	0
609	20250227	111100	330715685	2860	2860	2860	2860	0
610	20250227	111000	330715685	2860	2865	2865	2860	91
611	20250227	110900	330455420	2830	2850	2850	2830	1000
612	20250227	110800	327619145	2850	2850	2850	2850	76
613	20250227	110700	327402545	2830	2845	2845	2830	3000
614	20250227	110600	318893020	2845	2845	2845	2845	0
615	20250227	110500	318893020	2845	2865	2865	2845	1210
616	20250227	110400	315448240	2870	2870	2870	2870	0
617	20250227	110300	315448240	2870	2870	2870	2870	1
618	20250227	110200	315445370	2860	2860	2860	2860	100
619	20250227	110100	315159370	2850	2855	2855	2850	985
620	20250227	110000	312351870	2855	2855	2855	2855	101
621	20250227	105900	312063515	2855	2855	2855	2855	0
622	20250227	105800	312063515	2855	2855	2855	2855	0
623	20250227	105700	312063515	2855	2855	2855	2855	0
624	20250227	105600	312063515	2855	2840	2855	2840	79
625	20250227	105500	311839140	2870	2870	2870	2870	1
626	20250227	105400	311836270	2870	2850	2870	2840	3170
627	20250227	105300	302822455	2860	2860	2860	2855	2288
628	20250227	105200	296284075	2865	2865	2865	2865	0
629	20250227	105100	296284075	2865	2865	2865	2865	0
630	20250227	105000	296284075	2865	2870	2870	2865	3742
631	20250227	104900	285558745	2875	2875	2875	2875	21
632	20250227	104800	285498370	2875	2875	2875	2875	1
633	20250227	104700	285495495	2865	2865	2865	2865	677
634	20250227	104600	283555890	2865	2865	2865	2860	513
635	20250227	104500	282086150	2865	2865	2865	2865	0
636	20250227	104400	282086150	2865	2870	2870	2865	53
637	20250227	104300	281934300	2860	2860	2860	2860	0
638	20250227	104200	281934300	2860	2860	2860	2860	0
639	20250227	104100	281934300	2860	2865	2865	2860	447
640	20250227	104000	280655605	2885	2865	2885	2860	391
641	20250227	103900	279536125	2865	2875	2875	2865	880
642	20250227	103800	277007370	2875	2875	2875	2875	0
643	20250227	103700	277007370	2875	2875	2875	2875	0
644	20250227	103600	277007370	2875	2875	2875	2875	0
645	20250227	103500	277007370	2875	2875	2875	2875	0
646	20250227	103400	277007370	2875	2875	2875	2875	32
647	20250227	103300	276915370	2870	2870	2870	2870	0
648	20250227	103200	276915370	2870	2870	2870	2870	1158
649	20250227	103100	273591910	2870	2875	2875	2870	469
650	20250227	103000	272244855	2875	2880	2880	2875	1156
651	20250227	102900	268919745	2880	2885	2885	2880	523
652	20250227	102800	267413355	2885	2885	2885	2885	600
653	20250227	102700	265682355	2895	2895	2895	2895	71
654	20250227	102600	265476810	2895	2895	2895	2895	102
655	20250227	102500	265181520	2895	2895	2895	2895	15
656	20250227	102400	265138095	2895	2895	2895	2895	389
657	20250227	102300	264011940	2895	2895	2895	2895	0
658	20250227	102200	264011940	2895	2895	2895	2895	3
659	20250227	102100	264003255	2900	2900	2900	2900	5
660	20250227	102000	263988755	2900	2900	2900	2900	60
661	20250227	101900	263814755	2900	2890	2900	2890	21
662	20250227	101800	263754055	2895	2895	2895	2895	0
663	20250227	101700	263754055	2895	2895	2895	2895	53
664	20250227	101600	263600620	2895	2895	2895	2895	4
665	20250227	101500	263589040	2890	2890	2890	2890	0
666	20250227	101400	263589040	2890	2890	2890	2890	68
667	20250227	101300	263392520	2885	2890	2890	2885	300
668	20250227	101200	262525645	2905	2905	2905	2905	0
669	20250227	101100	262525645	2905	2905	2905	2905	0
670	20250227	101000	262525645	2905	2905	2905	2905	1
671	20250227	100900	262522740	2900	2900	2900	2900	0
672	20250227	100800	262522740	2900	2900	2900	2900	1001
673	20250227	100700	259619840	2900	2900	2900	2900	219
674	20250227	100600	258984740	2890	2890	2890	2890	0
675	20250227	100500	258984740	2890	2910	2910	2890	2313
676	20250227	100400	252286455	2900	2900	2900	2900	0
677	20250227	100300	252286455	2900	2900	2900	2900	2315
678	20250227	100200	245572955	2900	2900	2900	2900	0
679	20250227	100100	245572955	2900	2900	2900	2900	0
680	20250227	100000	245572955	2900	2910	2910	2900	1257
681	20250227	095900	241927645	2915	2915	2915	2915	0
682	20250227	095800	241927645	2915	2915	2915	2915	0
683	20250227	095700	241927645	2915	2915	2915	2915	388
684	20250227	095600	240796625	2910	2900	2910	2900	115
685	20250227	095500	240463115	2900	2905	2905	2900	890
686	20250227	095400	237882110	2900	2915	2915	2900	2546
687	20250227	095300	230493695	2915	2905	2915	2905	637
688	20250227	095200	228643200	2915	2915	2915	2915	39
689	20250227	095100	228529515	2905	2935	2945	2905	7894
690	20250227	095000	205484860	2935	2940	2940	2935	2806
691	20250227	094900	197242720	2940	2940	2940	2940	116
692	20250227	094800	196901680	2940	2940	2940	2940	1225
693	20250227	094700	193300180	2940	2945	2945	2940	1159
694	20250227	094600	189887815	2945	2935	2945	2935	889
695	20250227	094500	187275300	2935	2940	2945	2935	1459
696	20250227	094400	182989520	2940	2935	2940	2935	254
697	20250227	094300	182244020	2925	2930	2930	2925	100
698	20250227	094200	181951510	2925	2925	2925	2925	1898
699	20250227	094100	176399860	2925	2945	2950	2925	1866
700	20250227	094000	170929195	2955	2955	2955	2955	0
701	20250227	093900	170929195	2955	2955	2955	2955	50
702	20250227	093800	170781445	2955	2960	2965	2950	2258
703	20250227	093700	164095680	2960	2935	2965	2935	5230
704	20250227	093600	148672260	2920	2920	2925	2915	2083
705	20250227	093500	142591415	2935	2925	2940	2925	227
706	20250227	093400	141927395	2940	2935	2940	2925	157
707	20250227	093300	141466605	2955	2955	2960	2955	1350
708	20250227	093200	137475775	2960	2935	2960	2935	4920
709	20250227	093100	122939610	2920	2945	2945	2920	752
710	20250227	093000	120738770	2950	2930	2950	2930	1587
711	20250227	092900	116075560	2910	2910	2935	2910	4781
712	20250227	092800	102112460	2910	2910	2915	2910	155
713	20250227	092700	101661405	2910	2910	2910	2910	534
714	20250227	092600	100107465	2920	2925	2925	2920	281
715	20250227	092500	99286555	2925	2915	2925	2915	1508
716	20250227	092400	94887125	2900	2905	2910	2900	1786
717	20250227	092300	89699725	2900	2900	2900	2900	516
718	20250227	092200	88203325	2900	2900	2900	2900	100
719	20250227	092100	87913325	2900	2900	2900	2900	100
720	20250227	092000	87623325	2900	2900	2900	2900	0
721	20250227	091900	87623325	2900	2900	2900	2900	250
722	20250227	091800	86898325	2900	2895	2900	2895	308
723	20250227	091700	86005625	2895	2895	2895	2895	302
724	20250227	091600	85131335	2895	2890	2895	2890	1334
725	20250227	091500	81275910	2895	2885	2895	2885	502
726	20250227	091400	79827620	2885	2900	2910	2885	2982
727	20250227	091300	71204490	2895	2895	2895	2895	60
728	20250227	091200	71030790	2900	2900	2900	2900	686
729	20250227	091100	69041390	2910	2915	2915	2910	216
730	20250227	091000	68412815	2910	2910	2910	2910	199
731	20250227	090900	67833725	2910	2915	2915	2900	674
732	20250227	090800	65872130	2905	2895	2905	2885	3820
733	20250227	090700	54799350	2885	2895	2895	2885	226
734	20250227	090600	54147330	2900	2885	2900	2885	5325
735	20250227	090500	38756785	2885	2885	2885	2875	164
736	20250227	090400	38284155	2875	2885	2885	2875	15
737	20250227	090300	38241000	2890	2890	2890	2890	0
738	20250227	090200	38241000	2890	2920	2920	2890	3928
739	20250227	090100	26847810	2910	2905	2925	2905	960
740	20250227	090000	24053965	2925	2935	2935	2900	8223