KissMeData/332370/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	212200	116760615	4485	4485	4485	4485	116
3	20250227	212100	116760615	4485	4485	4485	4485	0
4	20250227	212000	116760615	4485	4485	4485	4485	0
5	20250227	211900	116760615	4485	4485	4485	4485	0
6	20250227	211800	116760615	4485	4485	4485	4485	0
7	20250227	211700	116760615	4485	4485	4485	4485	0
8	20250227	211600	116760615	4485	4485	4485	4485	0
9	20250227	211500	116760615	4485	4485	4485	4485	0
10	20250227	211400	116760615	4485	4485	4485	4485	0
11	20250227	211300	116760615	4485	4485	4485	4485	0
12	20250227	211200	116760615	4485	4485	4485	4485	0
13	20250227	211100	116760615	4485	4485	4485	4485	0
14	20250227	211000	116760615	4485	4485	4485	4485	0
15	20250227	210900	116760615	4485	4485	4485	4485	0
16	20250227	210800	116760615	4485	4485	4485	4485	0
17	20250227	210700	116760615	4485	4485	4485	4485	0
18	20250227	210600	116760615	4485	4485	4485	4485	0
19	20250227	210500	116760615	4485	4485	4485	4485	0
20	20250227	210400	116760615	4485	4485	4485	4485	0
21	20250227	210300	116760615	4485	4485	4485	4485	0
22	20250227	210200	116760615	4485	4485	4485	4485	0
23	20250227	210100	116760615	4485	4485	4485	4485	0
24	20250227	210000	116760615	4485	4485	4485	4485	0
25	20250227	205900	116760615	4485	4485	4485	4485	0
26	20250227	205800	116760615	4485	4485	4485	4485	0
27	20250227	205700	116760615	4485	4485	4485	4485	0
28	20250227	205600	116760615	4485	4485	4485	4485	0
29	20250227	205500	116760615	4485	4485	4485	4485	0
30	20250227	205400	116760615	4485	4485	4485	4485	0
31	20250227	205300	116760615	4485	4485	4485	4485	0
32	20250227	205200	116760615	4485	4485	4485	4485	116
33	20250227	205100	116760615	4485	4485	4485	4485	0
34	20250227	205000	116760615	4485	4485	4485	4485	0
35	20250227	204900	116760615	4485	4485	4485	4485	0
36	20250227	204800	116760615	4485	4485	4485	4485	0
37	20250227	204700	116760615	4485	4485	4485	4485	0
38	20250227	204600	116760615	4485	4485	4485	4485	0
39	20250227	204500	116760615	4485	4485	4485	4485	0
40	20250227	204400	116760615	4485	4485	4485	4485	0
41	20250227	204300	116760615	4485	4485	4485	4485	0
42	20250227	204200	116760615	4485	4485	4485	4485	0
43	20250227	204100	116760615	4485	4485	4485	4485	0
44	20250227	204000	116760615	4485	4485	4485	4485	0
45	20250227	203900	116760615	4485	4485	4485	4485	0
46	20250227	203800	116760615	4485	4485	4485	4485	0
47	20250227	203700	116760615	4485	4485	4485	4485	0
48	20250227	203600	116760615	4485	4485	4485	4485	0
49	20250227	203500	116760615	4485	4485	4485	4485	0
50	20250227	203400	116760615	4485	4485	4485	4485	0
51	20250227	203300	116760615	4485	4485	4485	4485	0
52	20250227	203200	116760615	4485	4485	4485	4485	0
53	20250227	203100	116760615	4485	4485	4485	4485	0
54	20250227	203000	116760615	4485	4485	4485	4485	0
55	20250227	202900	116760615	4485	4485	4485	4485	0
56	20250227	202800	116760615	4485	4485	4485	4485	0
57	20250227	202700	116760615	4485	4485	4485	4485	0
58	20250227	202600	116760615	4485	4485	4485	4485	0
59	20250227	202500	116760615	4485	4485	4485	4485	0
60	20250227	202400	116760615	4485	4485	4485	4485	0
61	20250227	202300	116760615	4485	4485	4485	4485	0
62	20250227	202200	116760615	4485	4485	4485	4485	116
63	20250227	202100	116760615	4485	4485	4485	4485	0
64	20250227	202000	116760615	4485	4485	4485	4485	0
65	20250227	201900	116760615	4485	4485	4485	4485	0
66	20250227	201800	116760615	4485	4485	4485	4485	0
67	20250227	201700	116760615	4485	4485	4485	4485	0
68	20250227	201600	116760615	4485	4485	4485	4485	0
69	20250227	201500	116760615	4485	4485	4485	4485	0
70	20250227	201400	116760615	4485	4485	4485	4485	0
71	20250227	201300	116760615	4485	4485	4485	4485	0
72	20250227	201200	116760615	4485	4485	4485	4485	0
73	20250227	201100	116760615	4485	4485	4485	4485	0
74	20250227	201000	116760615	4485	4485	4485	4485	0
75	20250227	200900	116760615	4485	4485	4485	4485	0
76	20250227	200800	116760615	4485	4485	4485	4485	0
77	20250227	200700	116760615	4485	4485	4485	4485	0
78	20250227	200600	116760615	4485	4485	4485	4485	0
79	20250227	200500	116760615	4485	4485	4485	4485	0
80	20250227	200400	116760615	4485	4485	4485	4485	0
81	20250227	200300	116760615	4485	4485	4485	4485	0
82	20250227	200200	116760615	4485	4485	4485	4485	0
83	20250227	200100	116760615	4485	4485	4485	4485	0
84	20250227	200000	116760615	4485	4485	4485	4485	0
85	20250227	195900	116760615	4485	4485	4485	4485	0
86	20250227	195800	116760615	4485	4485	4485	4485	0
87	20250227	195700	116760615	4485	4485	4485	4485	0
88	20250227	195600	116760615	4485	4485	4485	4485	0
89	20250227	195500	116760615	4485	4485	4485	4485	0
90	20250227	195400	116760615	4485	4485	4485	4485	0
91	20250227	195300	116760615	4485	4485	4485	4485	0
92	20250227	195200	116760615	4485	4485	4485	4485	116
93	20250227	195100	116760615	4485	4485	4485	4485	0
94	20250227	195000	116760615	4485	4485	4485	4485	0
95	20250227	194900	116760615	4485	4485	4485	4485	0
96	20250227	194800	116760615	4485	4485	4485	4485	0
97	20250227	194700	116760615	4485	4485	4485	4485	0
98	20250227	194600	116760615	4485	4485	4485	4485	0
99	20250227	194500	116760615	4485	4485	4485	4485	0
100	20250227	194400	116760615	4485	4485	4485	4485	0
101	20250227	194300	116760615	4485	4485	4485	4485	0
102	20250227	194200	116760615	4485	4485	4485	4485	0
103	20250227	194100	116760615	4485	4485	4485	4485	0
104	20250227	194000	116760615	4485	4485	4485	4485	0
105	20250227	193900	116760615	4485	4485	4485	4485	0
106	20250227	193800	116760615	4485	4485	4485	4485	0
107	20250227	193700	116760615	4485	4485	4485	4485	0
108	20250227	193600	116760615	4485	4485	4485	4485	0
109	20250227	193500	116760615	4485	4485	4485	4485	0
110	20250227	193400	116760615	4485	4485	4485	4485	0
111	20250227	193300	116760615	4485	4485	4485	4485	0
112	20250227	193200	116760615	4485	4485	4485	4485	0
113	20250227	193100	116760615	4485	4485	4485	4485	0
114	20250227	193000	116760615	4485	4485	4485	4485	0
115	20250227	192900	116760615	4485	4485	4485	4485	0
116	20250227	192800	116760615	4485	4485	4485	4485	0
117	20250227	192700	116760615	4485	4485	4485	4485	0
118	20250227	192600	116760615	4485	4485	4485	4485	0
119	20250227	192500	116760615	4485	4485	4485	4485	0
120	20250227	192400	116760615	4485	4485	4485	4485	0
121	20250227	192300	116760615	4485	4485	4485	4485	0
122	20250227	192200	116760615	4485	4485	4485	4485	116
123	20250227	192100	116760615	4485	4485	4485	4485	0
124	20250227	192000	116760615	4485	4485	4485	4485	0
125	20250227	191900	116760615	4485	4485	4485	4485	0
126	20250227	191800	116760615	4485	4485	4485	4485	0
127	20250227	191700	116760615	4485	4485	4485	4485	0
128	20250227	191600	116760615	4485	4485	4485	4485	0
129	20250227	191500	116760615	4485	4485	4485	4485	0
130	20250227	191400	116760615	4485	4485	4485	4485	0
131	20250227	191300	116760615	4485	4485	4485	4485	0
132	20250227	191200	116760615	4485	4485	4485	4485	0
133	20250227	191100	116760615	4485	4485	4485	4485	0
134	20250227	191000	116760615	4485	4485	4485	4485	0
135	20250227	190900	116760615	4485	4485	4485	4485	0
136	20250227	190800	116760615	4485	4485	4485	4485	0
137	20250227	190700	116760615	4485	4485	4485	4485	0
138	20250227	190600	116760615	4485	4485	4485	4485	0
139	20250227	190500	116760615	4485	4485	4485	4485	0
140	20250227	190400	116760615	4485	4485	4485	4485	0
141	20250227	190300	116760615	4485	4485	4485	4485	0
142	20250227	190200	116760615	4485	4485	4485	4485	0
143	20250227	190100	116760615	4485	4485	4485	4485	0
144	20250227	190000	116760615	4485	4485	4485	4485	0
145	20250227	185900	116760615	4485	4485	4485	4485	0
146	20250227	185800	116760615	4485	4485	4485	4485	0
147	20250227	185700	116760615	4485	4485	4485	4485	0
148	20250227	185600	116760615	4485	4485	4485	4485	0
149	20250227	185500	116760615	4485	4485	4485	4485	0
150	20250227	185400	116760615	4485	4485	4485	4485	0
151	20250227	185300	116760615	4485	4485	4485	4485	0
152	20250227	185200	116760615	4485	4485	4485	4485	116
153	20250227	185100	116760615	4485	4485	4485	4485	0
154	20250227	185000	116760615	4485	4485	4485	4485	0
155	20250227	184900	116760615	4485	4485	4485	4485	0
156	20250227	184800	116760615	4485	4485	4485	4485	0
157	20250227	184700	116760615	4485	4485	4485	4485	0
158	20250227	184600	116760615	4485	4485	4485	4485	0
159	20250227	184500	116760615	4485	4485	4485	4485	0
160	20250227	184400	116760615	4485	4485	4485	4485	0
161	20250227	184300	116760615	4485	4485	4485	4485	0
162	20250227	184200	116760615	4485	4485	4485	4485	0
163	20250227	184100	116760615	4485	4485	4485	4485	0
164	20250227	184000	116760615	4485	4485	4485	4485	0
165	20250227	183900	116760615	4485	4485	4485	4485	0
166	20250227	183800	116760615	4485	4485	4485	4485	0
167	20250227	183700	116760615	4485	4485	4485	4485	0
168	20250227	183600	116760615	4485	4485	4485	4485	0
169	20250227	183500	116760615	4485	4485	4485	4485	0
170	20250227	183400	116760615	4485	4485	4485	4485	0
171	20250227	183300	116760615	4485	4485	4485	4485	0
172	20250227	183200	116760615	4485	4485	4485	4485	0
173	20250227	183100	116760615	4485	4485	4485	4485	0
174	20250227	183000	116760615	4485	4485	4485	4485	0
175	20250227	182900	116760615	4485	4485	4485	4485	0
176	20250227	182800	116760615	4485	4485	4485	4485	0
177	20250227	182700	116760615	4485	4485	4485	4485	0
178	20250227	182600	116760615	4485	4485	4485	4485	0
179	20250227	182500	116760615	4485	4485	4485	4485	0
180	20250227	182400	116760615	4485	4485	4485	4485	0
181	20250227	182300	116760615	4485	4485	4485	4485	0
182	20250227	182200	116760615	4485	4485	4485	4485	116
183	20250227	182100	116760615	4485	4485	4485	4485	0
184	20250227	182000	116760615	4485	4485	4485	4485	0
185	20250227	181900	116760615	4485	4485	4485	4485	0
186	20250227	181800	116760615	4485	4485	4485	4485	0
187	20250227	181700	116760615	4485	4485	4485	4485	0
188	20250227	181600	116760615	4485	4485	4485	4485	0
189	20250227	181500	116760615	4485	4485	4485	4485	0
190	20250227	181400	116760615	4485	4485	4485	4485	0
191	20250227	181300	116760615	4485	4485	4485	4485	0
192	20250227	181200	116760615	4485	4485	4485	4485	0
193	20250227	181100	116760615	4485	4485	4485	4485	0
194	20250227	181000	116760615	4485	4485	4485	4485	0
195	20250227	180900	116760615	4485	4485	4485	4485	0
196	20250227	180800	116760615	4485	4485	4485	4485	0
197	20250227	180700	116760615	4485	4485	4485	4485	0
198	20250227	180600	116760615	4485	4485	4485	4485	0
199	20250227	180500	116760615	4485	4485	4485	4485	0
200	20250227	180400	116760615	4485	4485	4485	4485	0
201	20250227	180300	116760615	4485	4485	4485	4485	0
202	20250227	180200	116760615	4485	4485	4485	4485	0
203	20250227	180100	116760615	4485	4485	4485	4485	0
204	20250227	180000	116760615	4485	4485	4485	4485	0
205	20250227	175900	116760615	4485	4485	4485	4485	0
206	20250227	175800	116760615	4485	4485	4485	4485	0
207	20250227	175700	116760615	4485	4485	4485	4485	0
208	20250227	175600	116760615	4485	4485	4485	4485	0
209	20250227	175500	116760615	4485	4485	4485	4485	0
210	20250227	175400	116760615	4485	4485	4485	4485	0
211	20250227	175300	116760615	4485	4485	4485	4485	0
212	20250227	175200	116760615	4485	4485	4485	4485	116
213	20250227	175100	116760615	4485	4485	4485	4485	0
214	20250227	175000	116760615	4485	4485	4485	4485	0
215	20250227	174900	116760615	4485	4485	4485	4485	0
216	20250227	174800	116760615	4485	4485	4485	4485	0
217	20250227	174700	116760615	4485	4485	4485	4485	0
218	20250227	174600	116760615	4485	4485	4485	4485	0
219	20250227	174500	116760615	4485	4485	4485	4485	0
220	20250227	174400	116760615	4485	4485	4485	4485	0
221	20250227	174300	116760615	4485	4485	4485	4485	0
222	20250227	174200	116760615	4485	4485	4485	4485	0
223	20250227	174100	116760615	4485	4485	4485	4485	0
224	20250227	174000	116760615	4485	4485	4485	4485	0
225	20250227	173900	116760615	4485	4485	4485	4485	0
226	20250227	173800	116760615	4485	4485	4485	4485	0
227	20250227	173700	116760615	4485	4485	4485	4485	0
228	20250227	173600	116760615	4485	4485	4485	4485	0
229	20250227	173500	116760615	4485	4485	4485	4485	0
230	20250227	173400	116760615	4485	4485	4485	4485	0
231	20250227	173300	116760615	4485	4485	4485	4485	0
232	20250227	173200	116760615	4485	4485	4485	4485	0
233	20250227	173100	116760615	4485	4485	4485	4485	0
234	20250227	173000	116760615	4485	4485	4485	4485	0
235	20250227	172900	116760615	4485	4485	4485	4485	0
236	20250227	172800	116760615	4485	4485	4485	4485	0
237	20250227	172700	116760615	4485	4485	4485	4485	0
238	20250227	172600	116760615	4485	4485	4485	4485	0
239	20250227	172500	116760615	4485	4485	4485	4485	0
240	20250227	172400	116760615	4485	4485	4485	4485	0
241	20250227	172300	116760615	4485	4485	4485	4485	0
242	20250227	172200	116760615	4485	4485	4485	4485	116
243	20250227	172100	116760615	4485	4485	4485	4485	0
244	20250227	172000	116760615	4485	4485	4485	4485	0
245	20250227	171900	116760615	4485	4485	4485	4485	0
246	20250227	171800	116760615	4485	4485	4485	4485	0
247	20250227	171700	116760615	4485	4485	4485	4485	0
248	20250227	171600	116760615	4485	4485	4485	4485	0
249	20250227	171500	116760615	4485	4485	4485	4485	0
250	20250227	171400	116760615	4485	4485	4485	4485	0
251	20250227	171300	116760615	4485	4485	4485	4485	0
252	20250227	171200	116760615	4485	4485	4485	4485	0
253	20250227	171100	116760615	4485	4485	4485	4485	0
254	20250227	171000	116760615	4485	4485	4485	4485	0
255	20250227	170900	116760615	4485	4485	4485	4485	0
256	20250227	170800	116760615	4485	4485	4485	4485	0
257	20250227	170700	116760615	4485	4485	4485	4485	0
258	20250227	170600	116760615	4485	4485	4485	4485	0
259	20250227	170500	116760615	4485	4485	4485	4485	0
260	20250227	170400	116760615	4485	4485	4485	4485	0
261	20250227	170300	116760615	4485	4485	4485	4485	0
262	20250227	170200	116760615	4485	4485	4485	4485	0
263	20250227	170100	116760615	4485	4485	4485	4485	0
264	20250227	170000	116760615	4485	4485	4485	4485	0
265	20250227	165900	116760615	4485	4485	4485	4485	0
266	20250227	165800	116760615	4485	4485	4485	4485	0
267	20250227	165700	116760615	4485	4485	4485	4485	0
268	20250227	165600	116760615	4485	4485	4485	4485	0
269	20250227	165500	116760615	4485	4485	4485	4485	0
270	20250227	165400	116760615	4485	4485	4485	4485	0
271	20250227	165300	116760615	4485	4485	4485	4485	0
272	20250227	165200	116760615	4485	4485	4485	4485	116
273	20250227	165100	116760615	4485	4485	4485	4485	0
274	20250227	165000	116760615	4485	4485	4485	4485	0
275	20250227	164900	116760615	4485	4485	4485	4485	0
276	20250227	164800	116760615	4485	4485	4485	4485	0
277	20250227	164700	116760615	4485	4485	4485	4485	0
278	20250227	164600	116760615	4485	4485	4485	4485	0
279	20250227	164500	116760615	4485	4485	4485	4485	0
280	20250227	164400	116760615	4485	4485	4485	4485	0
281	20250227	164300	116760615	4485	4485	4485	4485	0
282	20250227	164200	116760615	4485	4485	4485	4485	0
283	20250227	164100	116760615	4485	4485	4485	4485	0
284	20250227	164000	116760615	4485	4485	4485	4485	0
285	20250227	163900	116760615	4485	4485	4485	4485	0
286	20250227	163800	116760615	4485	4485	4485	4485	0
287	20250227	163700	116760615	4485	4485	4485	4485	0
288	20250227	163600	116760615	4485	4485	4485	4485	0
289	20250227	163500	116760615	4485	4485	4485	4485	0
290	20250227	163400	116760615	4485	4485	4485	4485	0
291	20250227	163300	116760615	4485	4485	4485	4485	0
292	20250227	163200	116760615	4485	4485	4485	4485	0
293	20250227	163100	116760615	4485	4485	4485	4485	0
294	20250227	163000	116760615	4485	4485	4485	4485	0
295	20250227	162900	116760615	4485	4485	4485	4485	0
296	20250227	162800	116760615	4485	4485	4485	4485	0
297	20250227	162700	116760615	4485	4485	4485	4485	0
298	20250227	162600	116760615	4485	4485	4485	4485	0
299	20250227	162500	116760615	4485	4485	4485	4485	0
300	20250227	162400	116760615	4485	4485	4485	4485	0
301	20250227	162300	116760615	4485	4485	4485	4485	0
302	20250227	162200	116760615	4485	4485	4485	4485	116
303	20250227	162100	116760615	4485	4485	4485	4485	0
304	20250227	162000	116760615	4485	4485	4485	4485	0
305	20250227	161900	116760615	4485	4485	4485	4485	0
306	20250227	161800	116760615	4485	4485	4485	4485	0
307	20250227	161700	116760615	4485	4485	4485	4485	0
308	20250227	161600	116760615	4485	4485	4485	4485	0
309	20250227	161500	116760615	4485	4485	4485	4485	0
310	20250227	161400	116760615	4485	4485	4485	4485	0
311	20250227	161300	116760615	4485	4485	4485	4485	0
312	20250227	161200	116760615	4485	4485	4485	4485	0
313	20250227	161100	116760615	4485	4485	4485	4485	0
314	20250227	161000	116760615	4485	4485	4485	4485	0
315	20250227	160900	116760615	4485	4485	4485	4485	0
316	20250227	160800	116760615	4485	4485	4485	4485	0
317	20250227	160700	116760615	4485	4485	4485	4485	0
318	20250227	160600	116760615	4485	4485	4485	4485	0
319	20250227	160500	116760615	4485	4485	4485	4485	0
320	20250227	160400	116760615	4485	4485	4485	4485	0
321	20250227	160300	116760615	4485	4485	4485	4485	0
322	20250227	160200	116760615	4485	4485	4485	4485	0
323	20250227	160100	116760615	4485	4485	4485	4485	0
324	20250227	160000	116760615	4485	4485	4485	4485	0
325	20250227	155900	116760615	4485	4485	4485	4485	0
326	20250227	155800	116760615	4485	4485	4485	4485	0
327	20250227	155700	116760615	4485	4485	4485	4485	0
328	20250227	155600	116760615	4485	4485	4485	4485	0
329	20250227	155500	116760615	4485	4485	4485	4485	0
330	20250227	155400	116760615	4485	4485	4485	4485	0
331	20250227	155300	116760615	4485	4485	4485	4485	0
332	20250227	155200	116760615	4485	4485	4485	4485	116
333	20250227	155100	116760615	4485	4485	4485	4485	0
334	20250227	155000	116760615	4485	4485	4485	4485	0
335	20250227	154900	116760615	4485	4485	4485	4485	0
336	20250227	154800	116760615	4485	4485	4485	4485	0
337	20250227	154700	116760615	4485	4485	4485	4485	0
338	20250227	154600	116760615	4485	4485	4485	4485	0
339	20250227	154500	116760615	4485	4485	4485	4485	0
340	20250227	154400	116760615	4485	4485	4485	4485	0
341	20250227	154300	116760615	4485	4485	4485	4485	0
342	20250227	154200	116760615	4485	4485	4485	4485	0
343	20250227	154100	116760615	4485	4485	4485	4485	0
344	20250227	154000	116760615	4485	4485	4485	4485	0
345	20250227	153900	116760615	4485	4485	4485	4485	0
346	20250227	153800	116760615	4485	4485	4485	4485	0
347	20250227	153700	116760615	4485	4485	4485	4485	0
348	20250227	153600	116760615	4485	4485	4485	4485	0
349	20250227	153500	116760615	4485	4485	4485	4485	0
350	20250227	153400	116760615	4485	4485	4485	4485	0
351	20250227	153300	116760615	4485	4485	4485	4485	0
352	20250227	153200	116760615	4485	4485	4485	4485	0
353	20250227	153100	116760615	4485	4485	4485	4485	0
354	20250227	153000	116760615	4485	4485	4485	4485	116
355	20250227	152900	116240355	4485	4485	4485	4485	0
356	20250227	152800	116240355	4485	4485	4485	4485	0
357	20250227	152700	116240355	4485	4485	4485	4485	0
358	20250227	152600	116240355	4485	4485	4485	4485	0
359	20250227	152500	116240355	4485	4485	4485	4485	0
360	20250227	152400	116240355	4485	4485	4485	4485	0
361	20250227	152300	116240355	4485	4485	4485	4485	0
362	20250227	152200	116240355	4485	4485	4485	4485	0
363	20250227	152100	116240355	4485	4485	4485	4485	0
364	20250227	152000	116240355	4485	4485	4485	4485	0
365	20250227	151900	116240355	4485	4485	4485	4485	1
366	20250227	151800	116235870	4465	4465	4465	4465	0
367	20250227	151700	116235870	4465	4465	4465	4465	0
368	20250227	151600	116235870	4465	4465	4465	4465	14
369	20250227	151500	116173360	4465	4465	4465	4465	13
370	20250227	151400	116115315	4465	4465	4465	4465	13
371	20250227	151300	116057270	4465	4465	4465	4465	27
372	20250227	151200	115936715	4465	4465	4465	4465	13
373	20250227	151100	115878670	4465	4465	4465	4465	27
374	20250227	151000	115758115	4465	4465	4465	4465	54
375	20250227	150900	115517005	4465	4465	4465	4465	30
376	20250227	150800	115383055	4465	4465	4465	4465	13
377	20250227	150700	115325010	4470	4470	4470	4470	27
378	20250227	150600	115204320	4470	4470	4470	4470	13
379	20250227	150500	115146210	4470	4470	4470	4470	26
380	20250227	150400	115029990	4470	4470	4470	4470	14
381	20250227	150300	114967410	4470	4470	4470	4470	326
382	20250227	150200	113510190	4470	4470	4470	4470	14
383	20250227	150100	113447610	4470	4470	4470	4470	13
384	20250227	150000	113389500	4470	4470	4470	4470	27
385	20250227	145900	113268810	4470	4470	4470	4470	13
386	20250227	145800	113210700	4470	4475	4475	4470	27
387	20250227	145700	113089940	4475	4475	4475	4475	13
388	20250227	145600	113031765	4485	4475	4485	4475	89
389	20250227	145500	112632880	4480	4480	4480	4480	0
390	20250227	145400	112632880	4480	4480	4480	4480	0
391	20250227	145300	112632880	4480	4480	4480	4480	0
392	20250227	145200	112632880	4480	4480	4480	4480	0
393	20250227	145100	112632880	4480	4480	4480	4480	8
394	20250227	145000	112597040	4480	4480	4480	4480	1
395	20250227	144900	112592560	4480	4480	4480	4480	0
396	20250227	144800	112592560	4480	4480	4480	4480	0
397	20250227	144700	112592560	4480	4480	4480	4480	1
398	20250227	144600	112588080	4475	4475	4475	4475	0
399	20250227	144500	112588080	4475	4475	4475	4475	0
400	20250227	144400	112588080	4475	4475	4475	4475	0
401	20250227	144300	112588080	4475	4475	4475	4475	0
402	20250227	144200	112588080	4475	4475	4475	4475	0
403	20250227	144100	112588080	4475	4475	4475	4475	11
404	20250227	144000	112538855	4475	4475	4475	4475	13
405	20250227	143900	112480680	4475	4475	4475	4475	0
406	20250227	143800	112480680	4475	4475	4475	4475	0
407	20250227	143700	112480680	4475	4475	4475	4475	0
408	20250227	143600	112480680	4475	4475	4475	4475	100
409	20250227	143500	112033180	4475	4475	4475	4475	0
410	20250227	143400	112033180	4475	4475	4475	4475	0
411	20250227	143300	112033180	4475	4475	4475	4475	0
412	20250227	143200	112033180	4475	4475	4475	4475	100
413	20250227	143100	111585680	4475	4475	4475	4475	0
414	20250227	143000	111585680	4475	4475	4475	4475	0
415	20250227	142900	111585680	4475	4475	4475	4475	0
416	20250227	142800	111585680	4475	4475	4475	4475	0
417	20250227	142700	111585680	4475	4475	4475	4475	0
418	20250227	142600	111585680	4475	4475	4475	4475	0
419	20250227	142500	111585680	4475	4475	4475	4475	0
420	20250227	142400	111585680	4475	4475	4475	4475	0
421	20250227	142300	111585680	4475	4475	4475	4475	0
422	20250227	142200	111585680	4475	4475	4475	4475	0
423	20250227	142100	111585680	4475	4475	4475	4475	0
424	20250227	142000	111585680	4475	4475	4475	4475	0
425	20250227	141900	111585680	4475	4475	4475	4475	0
426	20250227	141800	111585680	4475	4475	4475	4475	0
427	20250227	141700	111585680	4475	4475	4475	4475	0
428	20250227	141600	111585680	4475	4475	4475	4475	0
429	20250227	141500	111585680	4475	4475	4475	4475	14
430	20250227	141400	111523030	4470	4470	4470	4470	314
431	20250227	141300	110119450	4465	4465	4465	4465	1
432	20250227	141200	110114985	4470	4470	4470	4470	0
433	20250227	141100	110114985	4470	4470	4470	4470	0
434	20250227	141000	110114985	4470	4470	4470	4470	0
435	20250227	140900	110114985	4470	4470	4470	4470	50
436	20250227	140800	109891485	4460	4460	4460	4460	0
437	20250227	140700	109891485	4460	4460	4460	4460	0
438	20250227	140600	109891485	4460	4460	4460	4460	0
439	20250227	140500	109891485	4460	4460	4460	4460	0
440	20250227	140400	109891485	4460	4460	4460	4460	0
441	20250227	140300	109891485	4460	4460	4460	4460	0
442	20250227	140200	109891485	4460	4460	4460	4460	5
443	20250227	140100	109869185	4475	4475	4475	4475	0
444	20250227	140000	109869185	4475	4475	4475	4475	0
445	20250227	135900	109869185	4475	4475	4475	4475	0
446	20250227	135800	109869185	4475	4475	4475	4475	0
447	20250227	135700	109869185	4475	4475	4475	4475	0
448	20250227	135600	109869185	4475	4475	4475	4475	0
449	20250227	135500	109869185	4475	4470	4475	4470	2
450	20250227	135400	109860240	4460	4480	4480	4460	6600
451	20250227	135300	80365760	4485	4485	4485	4485	0
452	20250227	135200	80365760	4485	4485	4485	4485	0
453	20250227	135100	80365760	4485	4485	4485	4485	0
454	20250227	135000	80365760	4485	4485	4485	4485	0
455	20250227	134900	80365760	4485	4485	4485	4485	0
456	20250227	134800	80365760	4485	4485	4485	4485	0
457	20250227	134700	80365760	4485	4485	4485	4485	0
458	20250227	134600	80365760	4485	4485	4485	4485	0
459	20250227	134500	80365760	4485	4485	4485	4485	0
460	20250227	134400	80365760	4485	4485	4485	4485	0
461	20250227	134300	80365760	4485	4485	4485	4485	0
462	20250227	134200	80365760	4485	4485	4485	4485	0
463	20250227	134100	80365760	4485	4485	4485	4485	0
464	20250227	134000	80365760	4485	4485	4485	4485	0
465	20250227	133900	80365760	4485	4485	4485	4485	0
466	20250227	133800	80365760	4485	4485	4485	4485	0
467	20250227	133700	80365760	4485	4485	4485	4485	23
468	20250227	133600	80262605	4485	4485	4485	4485	16
469	20250227	133500	80190845	4480	4480	4480	4480	0
470	20250227	133400	80190845	4480	4480	4480	4480	0
471	20250227	133300	80190845	4480	4480	4480	4480	0
472	20250227	133200	80190845	4480	4480	4480	4480	0
473	20250227	133100	80190845	4480	4480	4480	4480	700
474	20250227	133000	77054845	4485	4485	4485	4485	0
475	20250227	132900	77054845	4485	4485	4485	4485	0
476	20250227	132800	77054845	4485	4485	4485	4485	0
477	20250227	132700	77054845	4485	4485	4485	4485	1
478	20250227	132600	77050360	4500	4500	4500	4500	0
479	20250227	132500	77050360	4500	4490	4500	4490	3000
480	20250227	132400	63557570	4485	4485	4485	4485	1
481	20250227	132300	63553085	4480	4480	4480	4480	0
482	20250227	132200	63553085	4480	4480	4480	4480	22
483	20250227	132100	63454525	4490	4490	4490	4490	0
484	20250227	132000	63454525	4490	4490	4490	4490	0
485	20250227	131900	63454525	4490	4490	4490	4490	0
486	20250227	131800	63454525	4490	4490	4490	4490	0
487	20250227	131700	63454525	4490	4490	4490	4490	0
488	20250227	131600	63454525	4490	4490	4490	4490	0
489	20250227	131500	63454525	4490	4490	4490	4490	0
490	20250227	131400	63454525	4490	4490	4490	4490	1
491	20250227	131300	63450035	4485	4485	4485	4485	2797
492	20250227	131200	50905490	4480	4480	4480	4480	3
493	20250227	131100	50892050	4485	4485	4485	4485	0
494	20250227	131000	50892050	4485	4485	4485	4485	61
495	20250227	130900	50618465	4485	4485	4485	4485	0
496	20250227	130800	50618465	4485	4485	4485	4485	1
497	20250227	130700	50613980	4490	4490	4490	4490	0
498	20250227	130600	50613980	4490	4490	4490	4490	0
499	20250227	130500	50613980	4490	4490	4490	4490	0
500	20250227	130400	50613980	4490	4490	4490	4490	0
501	20250227	130300	50613980	4490	4490	4490	4490	0
502	20250227	130200	50613980	4490	4490	4490	4490	0
503	20250227	130100	50613980	4490	4490	4490	4490	0
504	20250227	130000	50613980	4490	4490	4490	4490	0
505	20250227	125900	50613980	4490	4490	4490	4490	0
506	20250227	125800	50613980	4490	4490	4490	4490	0
507	20250227	125700	50613980	4490	4490	4490	4490	1
508	20250227	125600	50609490	4490	4490	4490	4490	0
509	20250227	125500	50609490	4490	4490	4490	4490	0
510	20250227	125400	50609490	4490	4490	4490	4490	0
511	20250227	125300	50609490	4490	4490	4490	4490	37
512	20250227	125200	50443360	4485	4485	4485	4485	0
513	20250227	125100	50443360	4485	4485	4485	4485	0
514	20250227	125000	50443360	4485	4485	4485	4485	0
515	20250227	124900	50443360	4485	4485	4485	4485	0
516	20250227	124800	50443360	4485	4485	4485	4485	0
517	20250227	124700	50443360	4485	4485	4485	4485	0
518	20250227	124600	50443360	4485	4485	4485	4485	4
519	20250227	124500	50425420	4485	4485	4485	4485	0
520	20250227	124400	50425420	4485	4485	4485	4485	0
521	20250227	124300	50425420	4485	4485	4485	4485	0
522	20250227	124200	50425420	4485	4485	4485	4485	0
523	20250227	124100	50425420	4485	4485	4485	4485	360
524	20250227	124000	48810820	4485	4485	4485	4485	0
525	20250227	123900	48810820	4485	4485	4485	4485	0
526	20250227	123800	48810820	4485	4490	4490	4485	101
527	20250227	123700	48357830	4495	4495	4495	4495	0
528	20250227	123600	48357830	4495	4495	4495	4495	0
529	20250227	123500	48357830	4495	4495	4495	4495	0
530	20250227	123400	48357830	4495	4495	4495	4495	0
531	20250227	123300	48357830	4495	4495	4495	4495	0
532	20250227	123200	48357830	4495	4495	4495	4495	0
533	20250227	123100	48357830	4495	4495	4495	4495	0
534	20250227	123000	48357830	4495	4495	4495	4495	0
535	20250227	122900	48357830	4495	4495	4495	4495	0
536	20250227	122800	48357830	4495	4495	4495	4495	0
537	20250227	122700	48357830	4495	4495	4495	4495	0
538	20250227	122600	48357830	4495	4495	4495	4495	1
539	20250227	122500	48353335	4490	4490	4490	4490	0
540	20250227	122400	48353335	4490	4490	4490	4490	0
541	20250227	122300	48353335	4490	4490	4490	4490	0
542	20250227	122200	48353335	4490	4490	4490	4490	0
543	20250227	122100	48353335	4490	4490	4490	4490	0
544	20250227	122000	48353335	4490	4490	4490	4490	0
545	20250227	121900	48353335	4490	4490	4490	4490	0
546	20250227	121800	48353335	4490	4490	4490	4490	0
547	20250227	121700	48353335	4490	4490	4490	4490	0
548	20250227	121600	48353335	4490	4490	4490	4490	1
549	20250227	121500	48348845	4490	4490	4490	4490	0
550	20250227	121400	48348845	4490	4490	4490	4490	0
551	20250227	121300	48348845	4490	4490	4490	4490	0
552	20250227	121200	48348845	4490	4490	4490	4490	0
553	20250227	121100	48348845	4490	4490	4490	4490	0
554	20250227	121000	48348845	4490	4490	4490	4490	0
555	20250227	120900	48348845	4490	4490	4490	4490	0
556	20250227	120800	48348845	4490	4490	4490	4490	0
557	20250227	120700	48348845	4490	4490	4490	4490	0
558	20250227	120600	48348845	4490	4490	4490	4490	1
559	20250227	120500	48344355	4490	4490	4490	4490	0
560	20250227	120400	48344355	4490	4490	4490	4490	0
561	20250227	120300	48344355	4490	4495	4495	4490	241
562	20250227	120200	47261065	4495	4495	4495	4495	0
563	20250227	120100	47261065	4495	4495	4495	4495	0
564	20250227	120000	47261065	4495	4495	4495	4495	0
565	20250227	115900	47261065	4495	4495	4495	4495	0
566	20250227	115800	47261065	4495	4495	4495	4495	0
567	20250227	115700	47261065	4495	4495	4495	4495	0
568	20250227	115600	47261065	4495	4495	4495	4495	0
569	20250227	115500	47261065	4495	4495	4495	4495	0
570	20250227	115400	47261065	4495	4495	4495	4495	0
571	20250227	115300	47261065	4495	4495	4495	4495	0
572	20250227	115200	47261065	4495	4495	4495	4495	0
573	20250227	115100	47261065	4495	4495	4495	4495	0
574	20250227	115000	47261065	4495	4495	4495	4495	0
575	20250227	114900	47261065	4495	4495	4495	4495	0
576	20250227	114800	47261065	4495	4495	4495	4495	0
577	20250227	114700	47261065	4495	4495	4495	4495	0
578	20250227	114600	47261065	4495	4495	4495	4495	0
579	20250227	114500	47261065	4495	4495	4495	4495	0
580	20250227	114400	47261065	4495	4495	4495	4495	0
581	20250227	114300	47261065	4495	4495	4495	4495	0
582	20250227	114200	47261065	4495	4495	4495	4495	0
583	20250227	114100	47261065	4495	4495	4495	4495	0
584	20250227	114000	47261065	4495	4495	4495	4495	0
585	20250227	113900	47261065	4495	4495	4495	4495	0
586	20250227	113800	47261065	4495	4495	4495	4495	0
587	20250227	113700	47261065	4495	4495	4495	4495	1
588	20250227	113600	47256570	4495	4495	4495	4495	0
589	20250227	113500	47256570	4495	4495	4495	4495	0
590	20250227	113400	47256570	4495	4495	4495	4495	1
591	20250227	113300	47252075	4490	4490	4490	4490	0
592	20250227	113200	47252075	4490	4490	4490	4490	0
593	20250227	113100	47252075	4490	4490	4490	4490	0
594	20250227	113000	47252075	4490	4490	4490	4490	0
595	20250227	112900	47252075	4490	4490	4490	4490	0
596	20250227	112800	47252075	4490	4490	4490	4490	1
597	20250227	112700	47247585	4485	4485	4485	4485	0
598	20250227	112600	47247585	4485	4485	4485	4485	0
599	20250227	112500	47247585	4485	4485	4485	4485	0
600	20250227	112400	47247585	4485	4485	4485	4485	0
601	20250227	112300	47247585	4485	4485	4485	4485	0
602	20250227	112200	47247585	4485	4485	4485	4485	0
603	20250227	112100	47247585	4485	4485	4485	4485	0
604	20250227	112000	47247585	4485	4485	4485	4485	0
605	20250227	111900	47247585	4485	4485	4485	4485	0
606	20250227	111800	47247585	4485	4485	4485	4485	10
607	20250227	111700	47202735	4490	4490	4490	4490	0
608	20250227	111600	47202735	4490	4490	4490	4490	1
609	20250227	111500	47198245	4495	4495	4495	4495	0
610	20250227	111400	47198245	4495	4495	4495	4495	1
611	20250227	111300	47193750	4495	4495	4495	4495	0
612	20250227	111200	47193750	4495	4495	4495	4495	0
613	20250227	111100	47193750	4495	4490	4495	4490	23
614	20250227	111000	47090415	4485	4485	4485	4485	0
615	20250227	110900	47090415	4485	4485	4485	4485	0
616	20250227	110800	47090415	4485	4485	4485	4485	0
617	20250227	110700	47090415	4485	4485	4485	4485	0
618	20250227	110600	47090415	4485	4485	4485	4485	2
619	20250227	110500	47081445	4485	4485	4485	4485	0
620	20250227	110400	47081445	4485	4485	4485	4485	0
621	20250227	110300	47081445	4485	4490	4490	4485	12
622	20250227	110200	47027620	4495	4495	4495	4495	0
623	20250227	110100	47027620	4495	4495	4495	4495	0
624	20250227	110000	47027620	4495	4495	4495	4495	0
625	20250227	105900	47027620	4495	4495	4495	4495	0
626	20250227	105800	47027620	4495	4495	4495	4495	0
627	20250227	105700	47027620	4495	4495	4495	4495	0
628	20250227	105600	47027620	4495	4495	4495	4495	0
629	20250227	105500	47027620	4495	4495	4495	4495	0
630	20250227	105400	47027620	4495	4495	4495	4495	0
631	20250227	105300	47027620	4495	4495	4495	4495	13
632	20250227	105200	46969185	4485	4485	4485	4485	154
633	20250227	105100	46278495	4480	4480	4480	4480	0
634	20250227	105000	46278495	4480	4480	4480	4480	0
635	20250227	104900	46278495	4480	4480	4480	4480	0
636	20250227	104800	46278495	4480	4480	4480	4480	0
637	20250227	104700	46278495	4480	4480	4480	4480	1
638	20250227	104600	46274015	4480	4480	4480	4480	0
639	20250227	104500	46274015	4480	4480	4480	4480	2
640	20250227	104400	46265055	4485	4485	4485	4485	0
641	20250227	104300	46265055	4485	4485	4485	4485	0
642	20250227	104200	46265055	4485	4485	4485	4485	0
643	20250227	104100	46265055	4485	4485	4485	4485	0
644	20250227	104000	46265055	4485	4485	4485	4485	0
645	20250227	103900	46265055	4485	4485	4485	4485	0
646	20250227	103800	46265055	4485	4485	4485	4485	0
647	20250227	103700	46265055	4485	4485	4485	4485	0
648	20250227	103600	46265055	4485	4485	4485	4485	0
649	20250227	103500	46265055	4485	4485	4485	4485	0
650	20250227	103400	46265055	4485	4485	4485	4485	0
651	20250227	103300	46265055	4485	4485	4485	4485	0
652	20250227	103200	46265055	4485	4485	4485	4485	0
653	20250227	103100	46265055	4485	4485	4485	4485	0
654	20250227	103000	46265055	4485	4485	4485	4485	0
655	20250227	102900	46265055	4485	4485	4485	4485	1
656	20250227	102800	46260570	4490	4490	4490	4490	0
657	20250227	102700	46260570	4490	4490	4490	4490	0
658	20250227	102600	46260570	4490	4490	4490	4490	0
659	20250227	102500	46260570	4490	4490	4490	4490	0
660	20250227	102400	46260570	4490	4490	4490	4490	0
661	20250227	102300	46260570	4490	4490	4490	4490	0
662	20250227	102200	46260570	4490	4490	4490	4490	0
663	20250227	102100	46260570	4490	4490	4490	4490	0
664	20250227	102000	46260570	4490	4490	4490	4490	0
665	20250227	101900	46260570	4490	4490	4490	4490	0
666	20250227	101800	46260570	4490	4490	4490	4490	0
667	20250227	101700	46260570	4490	4490	4490	4490	0
668	20250227	101600	46260570	4490	4490	4490	4490	0
669	20250227	101500	46260570	4490	4490	4490	4490	3
670	20250227	101400	46247100	4490	4490	4490	4490	1
671	20250227	101300	46242610	4475	4475	4475	4475	0
672	20250227	101200	46242610	4475	4475	4475	4475	0
673	20250227	101100	46242610	4475	4475	4475	4475	0
674	20250227	101000	46242610	4475	4475	4475	4475	0
675	20250227	100900	46242610	4475	4475	4475	4475	10
676	20250227	100800	46197860	4475	4475	4475	4475	0
677	20250227	100700	46197860	4475	4475	4475	4475	0
678	20250227	100600	46197860	4475	4475	4475	4475	0
679	20250227	100500	46197860	4475	4480	4480	4475	3688
680	20250227	100400	29693965	4480	4495	4495	4480	3898
681	20250227	100300	12208830	4495	4500	4500	4495	49
682	20250227	100200	11988410	4505	4505	4505	4505	22
683	20250227	100100	11889300	4500	4500	4500	4500	37
684	20250227	100000	11722800	4500	4500	4500	4500	0
685	20250227	095900	11722800	4500	4500	4500	4500	0
686	20250227	095800	11722800	4500	4500	4500	4500	1
687	20250227	095700	11718300	4500	4500	4500	4500	0
688	20250227	095600	11718300	4500	4500	4500	4500	0
689	20250227	095500	11718300	4500	4500	4500	4500	232
690	20250227	095400	10674300	4500	4500	4500	4500	0
691	20250227	095300	10674300	4500	4500	4500	4500	0
692	20250227	095200	10674300	4500	4500	4500	4500	0
693	20250227	095100	10674300	4500	4500	4500	4500	1
694	20250227	095000	10669800	4505	4505	4505	4505	0
695	20250227	094900	10669800	4505	4505	4505	4505	0
696	20250227	094800	10669800	4505	4505	4505	4505	0
697	20250227	094700	10669800	4505	4505	4505	4505	1
698	20250227	094600	10665295	4490	4490	4490	4490	0
699	20250227	094500	10665295	4490	4490	4490	4490	297
700	20250227	094400	9331765	4505	4505	4505	4505	1
701	20250227	094300	9327260	4485	4485	4485	4485	0
702	20250227	094200	9327260	4485	4485	4485	4485	0
703	20250227	094100	9327260	4485	4485	4485	4485	0
704	20250227	094000	9327260	4485	4485	4485	4485	0
705	20250227	093900	9327260	4485	4485	4485	4485	0
706	20250227	093800	9327260	4485	4485	4485	4485	0
707	20250227	093700	9327260	4485	4505	4505	4485	172
708	20250227	093600	8555215	4485	4485	4485	4485	0
709	20250227	093500	8555215	4485	4485	4485	4485	0
710	20250227	093400	8555215	4485	4485	4485	4485	0
711	20250227	093300	8555215	4485	4485	4485	4485	0
712	20250227	093200	8555215	4485	4485	4485	4485	0
713	20250227	093100	8555215	4485	4485	4485	4485	0
714	20250227	093000	8555215	4485	4485	4485	4485	0
715	20250227	092900	8555215	4485	4485	4485	4485	0
716	20250227	092800	8555215	4485	4485	4485	4485	0
717	20250227	092700	8555215	4485	4485	4485	4485	0
718	20250227	092600	8555215	4485	4485	4485	4485	11
719	20250227	092500	8505880	4485	4485	4485	4485	0
720	20250227	092400	8505880	4485	4485	4485	4485	0
721	20250227	092300	8505880	4485	4485	4485	4485	0
722	20250227	092200	8505880	4485	4495	4495	4485	458
723	20250227	092100	6451520	4485	4495	4495	4485	255
724	20250227	092000	5306675	4500	4500	4500	4500	0
725	20250227	091900	5306675	4500	4500	4500	4500	0
726	20250227	091800	5306675	4500	4500	4500	4500	0
727	20250227	091700	5306675	4500	4500	4500	4500	0
728	20250227	091600	5306675	4500	4500	4500	4500	209
729	20250227	091500	4366175	4505	4505	4505	4505	2
730	20250227	091400	4357165	4505	4505	4505	4505	0
731	20250227	091300	4357165	4505	4515	4515	4505	102
732	20250227	091200	3897645	4515	4515	4515	4515	1
733	20250227	091100	3893130	4520	4500	4520	4500	2
734	20250227	091000	3884110	4510	4500	4510	4500	200
735	20250227	090900	2982120	4500	4505	4505	4500	405
736	20250227	090800	1158600	4485	4485	4485	4485	0
737	20250227	090700	1158600	4485	4485	4485	4485	0
738	20250227	090600	1158600	4485	4485	4485	4485	0
739	20250227	090500	1158600	4485	4485	4485	4485	0
740	20250227	090400	1158600	4485	4505	4505	4485	6
741	20250227	090300	1131630	4485	4475	4520	4475	108
742	20250227	090200	648150	4470	4470	4470	4470	0
743	20250227	090100	648150	4470	4470	4470	4470	0
744	20250227	090000	648150	4470	4470	4470	4470	145