KissMeData/136480/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202600	507019220	2940	2940	2940	2940	7016
3	20250227	202500	507019220	2940	2940	2940	2940	0
4	20250227	202400	507019220	2940	2940	2940	2940	0
5	20250227	202300	507019220	2940	2940	2940	2940	0
6	20250227	202200	507019220	2940	2940	2940	2940	0
7	20250227	202100	507019220	2940	2940	2940	2940	0
8	20250227	202000	507019220	2940	2940	2940	2940	0
9	20250227	201900	507019220	2940	2940	2940	2940	0
10	20250227	201800	507019220	2940	2940	2940	2940	0
11	20250227	201700	507019220	2940	2940	2940	2940	0
12	20250227	201600	507019220	2940	2940	2940	2940	0
13	20250227	201500	507019220	2940	2940	2940	2940	0
14	20250227	201400	507019220	2940	2940	2940	2940	0
15	20250227	201300	507019220	2940	2940	2940	2940	0
16	20250227	201200	507019220	2940	2940	2940	2940	0
17	20250227	201100	507019220	2940	2940	2940	2940	0
18	20250227	201000	507019220	2940	2940	2940	2940	0
19	20250227	200900	507019220	2940	2940	2940	2940	0
20	20250227	200800	507019220	2940	2940	2940	2940	0
21	20250227	200700	507019220	2940	2940	2940	2940	0
22	20250227	200600	507019220	2940	2940	2940	2940	0
23	20250227	200500	507019220	2940	2940	2940	2940	0
24	20250227	200400	507019220	2940	2940	2940	2940	0
25	20250227	200300	507019220	2940	2940	2940	2940	0
26	20250227	200200	507019220	2940	2940	2940	2940	0
27	20250227	200100	507019220	2940	2940	2940	2940	0
28	20250227	200000	507019220	2940	2940	2940	2940	0
29	20250227	195900	507019220	2940	2940	2940	2940	0
30	20250227	195800	507019220	2940	2940	2940	2940	0
31	20250227	195700	507019220	2940	2940	2940	2940	0
32	20250227	195600	507019220	2940	2940	2940	2940	7016
33	20250227	195500	507019220	2940	2940	2940	2940	0
34	20250227	195400	507019220	2940	2940	2940	2940	0
35	20250227	195300	507019220	2940	2940	2940	2940	0
36	20250227	195200	507019220	2940	2940	2940	2940	0
37	20250227	195100	507019220	2940	2940	2940	2940	0
38	20250227	195000	507019220	2940	2940	2940	2940	0
39	20250227	194900	507019220	2940	2940	2940	2940	0
40	20250227	194800	507019220	2940	2940	2940	2940	0
41	20250227	194700	507019220	2940	2940	2940	2940	0
42	20250227	194600	507019220	2940	2940	2940	2940	0
43	20250227	194500	507019220	2940	2940	2940	2940	0
44	20250227	194400	507019220	2940	2940	2940	2940	0
45	20250227	194300	507019220	2940	2940	2940	2940	0
46	20250227	194200	507019220	2940	2940	2940	2940	0
47	20250227	194100	507019220	2940	2940	2940	2940	0
48	20250227	194000	507019220	2940	2940	2940	2940	0
49	20250227	193900	507019220	2940	2940	2940	2940	0
50	20250227	193800	507019220	2940	2940	2940	2940	0
51	20250227	193700	507019220	2940	2940	2940	2940	0
52	20250227	193600	507019220	2940	2940	2940	2940	0
53	20250227	193500	507019220	2940	2940	2940	2940	0
54	20250227	193400	507019220	2940	2940	2940	2940	0
55	20250227	193300	507019220	2940	2940	2940	2940	0
56	20250227	193200	507019220	2940	2940	2940	2940	0
57	20250227	193100	507019220	2940	2940	2940	2940	0
58	20250227	193000	507019220	2940	2940	2940	2940	0
59	20250227	192900	507019220	2940	2940	2940	2940	0
60	20250227	192800	507019220	2940	2940	2940	2940	0
61	20250227	192700	507019220	2940	2940	2940	2940	0
62	20250227	192600	507019220	2940	2940	2940	2940	7016
63	20250227	192500	507019220	2940	2940	2940	2940	0
64	20250227	192400	507019220	2940	2940	2940	2940	0
65	20250227	192300	507019220	2940	2940	2940	2940	0
66	20250227	192200	507019220	2940	2940	2940	2940	0
67	20250227	192100	507019220	2940	2940	2940	2940	0
68	20250227	192000	507019220	2940	2940	2940	2940	0
69	20250227	191900	507019220	2940	2940	2940	2940	0
70	20250227	191800	507019220	2940	2940	2940	2940	0
71	20250227	191700	507019220	2940	2940	2940	2940	0
72	20250227	191600	507019220	2940	2940	2940	2940	0
73	20250227	191500	507019220	2940	2940	2940	2940	0
74	20250227	191400	507019220	2940	2940	2940	2940	0
75	20250227	191300	507019220	2940	2940	2940	2940	0
76	20250227	191200	507019220	2940	2940	2940	2940	0
77	20250227	191100	507019220	2940	2940	2940	2940	0
78	20250227	191000	507019220	2940	2940	2940	2940	0
79	20250227	190900	507019220	2940	2940	2940	2940	0
80	20250227	190800	507019220	2940	2940	2940	2940	0
81	20250227	190700	507019220	2940	2940	2940	2940	0
82	20250227	190600	507019220	2940	2940	2940	2940	0
83	20250227	190500	507019220	2940	2940	2940	2940	0
84	20250227	190400	507019220	2940	2940	2940	2940	0
85	20250227	190300	507019220	2940	2940	2940	2940	0
86	20250227	190200	507019220	2940	2940	2940	2940	0
87	20250227	190100	507019220	2940	2940	2940	2940	0
88	20250227	190000	507019220	2940	2940	2940	2940	0
89	20250227	185900	507019220	2940	2940	2940	2940	0
90	20250227	185800	507019220	2940	2940	2940	2940	0
91	20250227	185700	507019220	2940	2940	2940	2940	0
92	20250227	185600	507019220	2940	2940	2940	2940	7016
93	20250227	185500	507019220	2940	2940	2940	2940	0
94	20250227	185400	507019220	2940	2940	2940	2940	0
95	20250227	185300	507019220	2940	2940	2940	2940	0
96	20250227	185200	507019220	2940	2940	2940	2940	0
97	20250227	185100	507019220	2940	2940	2940	2940	0
98	20250227	185000	507019220	2940	2940	2940	2940	0
99	20250227	184900	507019220	2940	2940	2940	2940	0
100	20250227	184800	507019220	2940	2940	2940	2940	0
101	20250227	184700	507019220	2940	2940	2940	2940	0
102	20250227	184600	507019220	2940	2940	2940	2940	0
103	20250227	184500	507019220	2940	2940	2940	2940	0
104	20250227	184400	507019220	2940	2940	2940	2940	0
105	20250227	184300	507019220	2940	2940	2940	2940	0
106	20250227	184200	507019220	2940	2940	2940	2940	0
107	20250227	184100	507019220	2940	2940	2940	2940	0
108	20250227	184000	507019220	2940	2940	2940	2940	0
109	20250227	183900	507019220	2940	2940	2940	2940	0
110	20250227	183800	507019220	2940	2940	2940	2940	0
111	20250227	183700	507019220	2940	2940	2940	2940	0
112	20250227	183600	507019220	2940	2940	2940	2940	0
113	20250227	183500	507019220	2940	2940	2940	2940	0
114	20250227	183400	507019220	2940	2940	2940	2940	0
115	20250227	183300	507019220	2940	2940	2940	2940	0
116	20250227	183200	507019220	2940	2940	2940	2940	0
117	20250227	183100	507019220	2940	2940	2940	2940	0
118	20250227	183000	507019220	2940	2940	2940	2940	0
119	20250227	182900	507019220	2940	2940	2940	2940	0
120	20250227	182800	507019220	2940	2940	2940	2940	0
121	20250227	182700	507019220	2940	2940	2940	2940	0
122	20250227	182600	507019220	2940	2940	2940	2940	7016
123	20250227	182500	507019220	2940	2940	2940	2940	0
124	20250227	182400	507019220	2940	2940	2940	2940	0
125	20250227	182300	507019220	2940	2940	2940	2940	0
126	20250227	182200	507019220	2940	2940	2940	2940	0
127	20250227	182100	507019220	2940	2940	2940	2940	0
128	20250227	182000	507019220	2940	2940	2940	2940	0
129	20250227	181900	507019220	2940	2940	2940	2940	0
130	20250227	181800	507019220	2940	2940	2940	2940	0
131	20250227	181700	507019220	2940	2940	2940	2940	0
132	20250227	181600	507019220	2940	2940	2940	2940	0
133	20250227	181500	507019220	2940	2940	2940	2940	0
134	20250227	181400	507019220	2940	2940	2940	2940	0
135	20250227	181300	507019220	2940	2940	2940	2940	0
136	20250227	181200	507019220	2940	2940	2940	2940	0
137	20250227	181100	507019220	2940	2940	2940	2940	0
138	20250227	181000	507019220	2940	2940	2940	2940	0
139	20250227	180900	507019220	2940	2940	2940	2940	0
140	20250227	180800	507019220	2940	2940	2940	2940	0
141	20250227	180700	507019220	2940	2940	2940	2940	0
142	20250227	180600	507019220	2940	2940	2940	2940	0
143	20250227	180500	507019220	2940	2940	2940	2940	0
144	20250227	180400	507019220	2940	2940	2940	2940	0
145	20250227	180300	507019220	2940	2940	2940	2940	0
146	20250227	180200	507019220	2940	2940	2940	2940	0
147	20250227	180100	507019220	2940	2940	2940	2940	0
148	20250227	180000	507019220	2940	2940	2940	2940	0
149	20250227	175900	507019220	2940	2940	2940	2940	0
150	20250227	175800	507019220	2940	2940	2940	2940	0
151	20250227	175700	507019220	2940	2940	2940	2940	0
152	20250227	175600	507019220	2940	2940	2940	2940	7016
153	20250227	175500	507019220	2940	2940	2940	2940	0
154	20250227	175400	507019220	2940	2940	2940	2940	0
155	20250227	175300	507019220	2940	2940	2940	2940	0
156	20250227	175200	507019220	2940	2940	2940	2940	0
157	20250227	175100	507019220	2940	2940	2940	2940	0
158	20250227	175000	507019220	2940	2940	2940	2940	0
159	20250227	174900	507019220	2940	2940	2940	2940	0
160	20250227	174800	507019220	2940	2940	2940	2940	0
161	20250227	174700	507019220	2940	2940	2940	2940	0
162	20250227	174600	507019220	2940	2940	2940	2940	0
163	20250227	174500	507019220	2940	2940	2940	2940	0
164	20250227	174400	507019220	2940	2940	2940	2940	0
165	20250227	174300	507019220	2940	2940	2940	2940	0
166	20250227	174200	507019220	2940	2940	2940	2940	0
167	20250227	174100	507019220	2940	2940	2940	2940	0
168	20250227	174000	507019220	2940	2940	2940	2940	0
169	20250227	173900	507019220	2940	2940	2940	2940	0
170	20250227	173800	507019220	2940	2940	2940	2940	0
171	20250227	173700	507019220	2940	2940	2940	2940	0
172	20250227	173600	507019220	2940	2940	2940	2940	0
173	20250227	173500	507019220	2940	2940	2940	2940	0
174	20250227	173400	507019220	2940	2940	2940	2940	0
175	20250227	173300	507019220	2940	2940	2940	2940	0
176	20250227	173200	507019220	2940	2940	2940	2940	0
177	20250227	173100	507019220	2940	2940	2940	2940	0
178	20250227	173000	507019220	2940	2940	2940	2940	0
179	20250227	172900	507019220	2940	2940	2940	2940	0
180	20250227	172800	507019220	2940	2940	2940	2940	0
181	20250227	172700	507019220	2940	2940	2940	2940	0
182	20250227	172600	507019220	2940	2940	2940	2940	7016
183	20250227	172500	507019220	2940	2940	2940	2940	0
184	20250227	172400	507019220	2940	2940	2940	2940	0
185	20250227	172300	507019220	2940	2940	2940	2940	0
186	20250227	172200	507019220	2940	2940	2940	2940	0
187	20250227	172100	507019220	2940	2940	2940	2940	0
188	20250227	172000	507019220	2940	2940	2940	2940	0
189	20250227	171900	507019220	2940	2940	2940	2940	0
190	20250227	171800	507019220	2940	2940	2940	2940	0
191	20250227	171700	507019220	2940	2940	2940	2940	0
192	20250227	171600	507019220	2940	2940	2940	2940	0
193	20250227	171500	507019220	2940	2940	2940	2940	0
194	20250227	171400	507019220	2940	2940	2940	2940	0
195	20250227	171300	507019220	2940	2940	2940	2940	0
196	20250227	171200	507019220	2940	2940	2940	2940	0
197	20250227	171100	507019220	2940	2940	2940	2940	0
198	20250227	171000	507019220	2940	2940	2940	2940	0
199	20250227	170900	507019220	2940	2940	2940	2940	0
200	20250227	170800	507019220	2940	2940	2940	2940	0
201	20250227	170700	507019220	2940	2940	2940	2940	0
202	20250227	170600	507019220	2940	2940	2940	2940	0
203	20250227	170500	507019220	2940	2940	2940	2940	0
204	20250227	170400	507019220	2940	2940	2940	2940	0
205	20250227	170300	507019220	2940	2940	2940	2940	0
206	20250227	170200	507019220	2940	2940	2940	2940	0
207	20250227	170100	507019220	2940	2940	2940	2940	0
208	20250227	170000	507019220	2940	2940	2940	2940	0
209	20250227	165900	507019220	2940	2940	2940	2940	0
210	20250227	165800	507019220	2940	2940	2940	2940	0
211	20250227	165700	507019220	2940	2940	2940	2940	0
212	20250227	165600	507019220	2940	2940	2940	2940	7016
213	20250227	165500	507019220	2940	2940	2940	2940	0
214	20250227	165400	507019220	2940	2940	2940	2940	0
215	20250227	165300	507019220	2940	2940	2940	2940	0
216	20250227	165200	507019220	2940	2940	2940	2940	0
217	20250227	165100	507019220	2940	2940	2940	2940	0
218	20250227	165000	507019220	2940	2940	2940	2940	0
219	20250227	164900	507019220	2940	2940	2940	2940	0
220	20250227	164800	507019220	2940	2940	2940	2940	0
221	20250227	164700	507019220	2940	2940	2940	2940	0
222	20250227	164600	507019220	2940	2940	2940	2940	0
223	20250227	164500	507019220	2940	2940	2940	2940	0
224	20250227	164400	507019220	2940	2940	2940	2940	0
225	20250227	164300	507019220	2940	2940	2940	2940	0
226	20250227	164200	507019220	2940	2940	2940	2940	0
227	20250227	164100	507019220	2940	2940	2940	2940	0
228	20250227	164000	507019220	2940	2940	2940	2940	0
229	20250227	163900	507019220	2940	2940	2940	2940	0
230	20250227	163800	507019220	2940	2940	2940	2940	0
231	20250227	163700	507019220	2940	2940	2940	2940	0
232	20250227	163600	507019220	2940	2940	2940	2940	0
233	20250227	163500	507019220	2940	2940	2940	2940	0
234	20250227	163400	507019220	2940	2940	2940	2940	0
235	20250227	163300	507019220	2940	2940	2940	2940	0
236	20250227	163200	507019220	2940	2940	2940	2940	0
237	20250227	163100	507019220	2940	2940	2940	2940	0
238	20250227	163000	507019220	2940	2940	2940	2940	0
239	20250227	162900	507019220	2940	2940	2940	2940	0
240	20250227	162800	507019220	2940	2940	2940	2940	0
241	20250227	162700	507019220	2940	2940	2940	2940	0
242	20250227	162600	507019220	2940	2940	2940	2940	7016
243	20250227	162500	507019220	2940	2940	2940	2940	0
244	20250227	162400	507019220	2940	2940	2940	2940	0
245	20250227	162300	507019220	2940	2940	2940	2940	0
246	20250227	162200	507019220	2940	2940	2940	2940	0
247	20250227	162100	507019220	2940	2940	2940	2940	0
248	20250227	162000	507019220	2940	2940	2940	2940	0
249	20250227	161900	507019220	2940	2940	2940	2940	0
250	20250227	161800	507019220	2940	2940	2940	2940	0
251	20250227	161700	507019220	2940	2940	2940	2940	0
252	20250227	161600	507019220	2940	2940	2940	2940	0
253	20250227	161500	507019220	2940	2940	2940	2940	0
254	20250227	161400	507019220	2940	2940	2940	2940	0
255	20250227	161300	507019220	2940	2940	2940	2940	0
256	20250227	161200	507019220	2940	2940	2940	2940	0
257	20250227	161100	507019220	2940	2940	2940	2940	0
258	20250227	161000	507019220	2940	2940	2940	2940	0
259	20250227	160900	507019220	2940	2940	2940	2940	0
260	20250227	160800	507019220	2940	2940	2940	2940	0
261	20250227	160700	507019220	2940	2940	2940	2940	0
262	20250227	160600	507019220	2940	2940	2940	2940	0
263	20250227	160500	507019220	2940	2940	2940	2940	0
264	20250227	160400	507019220	2940	2940	2940	2940	0
265	20250227	160300	507019220	2940	2940	2940	2940	0
266	20250227	160200	507019220	2940	2940	2940	2940	0
267	20250227	160100	507019220	2940	2940	2940	2940	0
268	20250227	160000	507019220	2940	2940	2940	2940	0
269	20250227	155900	507019220	2940	2940	2940	2940	0
270	20250227	155800	507019220	2940	2940	2940	2940	0
271	20250227	155700	507019220	2940	2940	2940	2940	0
272	20250227	155600	507019220	2940	2940	2940	2940	7016
273	20250227	155500	507019220	2940	2940	2940	2940	0
274	20250227	155400	507019220	2940	2940	2940	2940	0
275	20250227	155300	507019220	2940	2940	2940	2940	0
276	20250227	155200	507019220	2940	2940	2940	2940	0
277	20250227	155100	507019220	2940	2940	2940	2940	0
278	20250227	155000	507019220	2940	2940	2940	2940	0
279	20250227	154900	507019220	2940	2940	2940	2940	0
280	20250227	154800	507019220	2940	2940	2940	2940	0
281	20250227	154700	507019220	2940	2940	2940	2940	0
282	20250227	154600	507019220	2940	2940	2940	2940	0
283	20250227	154500	507019220	2940	2940	2940	2940	0
284	20250227	154400	507019220	2940	2940	2940	2940	0
285	20250227	154300	507019220	2940	2940	2940	2940	0
286	20250227	154200	507019220	2940	2940	2940	2940	0
287	20250227	154100	507019220	2940	2940	2940	2940	0
288	20250227	154000	507019220	2940	2940	2940	2940	0
289	20250227	153900	507019220	2940	2940	2940	2940	0
290	20250227	153800	507019220	2940	2940	2940	2940	0
291	20250227	153700	507019220	2940	2940	2940	2940	0
292	20250227	153600	507019220	2940	2940	2940	2940	0
293	20250227	153500	507019220	2940	2940	2940	2940	0
294	20250227	153400	507019220	2940	2940	2940	2940	0
295	20250227	153300	507019220	2940	2940	2940	2940	0
296	20250227	153200	507019220	2940	2940	2940	2940	0
297	20250227	153100	507019220	2940	2940	2940	2940	0
298	20250227	153000	507019220	2940	2940	2940	2940	7016
299	20250227	152900	486392180	2935	2935	2935	2935	0
300	20250227	152800	486392180	2935	2935	2935	2935	0
301	20250227	152700	486392180	2935	2935	2935	2935	0
302	20250227	152600	486392180	2935	2935	2935	2935	0
303	20250227	152500	486392180	2935	2935	2935	2935	0
304	20250227	152400	486392180	2935	2935	2935	2935	0
305	20250227	152300	486392180	2935	2935	2935	2935	0
306	20250227	152200	486392180	2935	2935	2935	2935	0
307	20250227	152100	486392180	2935	2935	2935	2935	0
308	20250227	152000	486392180	2935	2935	2935	2935	0
309	20250227	151900	486392180	2935	2935	2940	2935	247
310	20250227	151800	485667200	2935	2935	2940	2935	275
311	20250227	151700	484860070	2935	2935	2935	2935	202
312	20250227	151600	484267200	2935	2935	2935	2930	5417
313	20250227	151500	468368320	2935	2935	2935	2935	1
314	20250227	151400	468365385	2935	2940	2940	2935	24
315	20250227	151300	468294840	2935	2940	2940	2935	22
316	20250227	151200	468230175	2940	2940	2940	2935	2925
317	20250227	151100	459630775	2940	2940	2940	2940	0
318	20250227	151000	459630775	2940	2935	2940	2935	486
319	20250227	150900	458204335	2935	2935	2935	2935	368
320	20250227	150800	457124255	2940	2940	2940	2940	1
321	20250227	150700	457121315	2935	2935	2935	2935	0
322	20250227	150600	457121315	2935	2935	2935	2935	0
323	20250227	150500	457121315	2935	2935	2935	2935	0
324	20250227	150400	457121315	2935	2935	2935	2935	0
325	20250227	150300	457121315	2935	2935	2935	2935	2
326	20250227	150200	457115445	2935	2935	2935	2935	122
327	20250227	150100	456757375	2935	2935	2935	2935	776
328	20250227	150000	454479815	2935	2935	2935	2935	200
329	20250227	145900	453892815	2935	2935	2935	2935	1
330	20250227	145800	453889880	2935	2940	2940	2935	457
331	20250227	145700	452548460	2940	2940	2940	2940	28
332	20250227	145600	452466140	2940	2940	2940	2940	1
333	20250227	145500	452463200	2935	2935	2935	2935	277
334	20250227	145400	451650205	2935	2935	2935	2935	560
335	20250227	145300	450006605	2940	2940	2940	2935	171
336	20250227	145200	449504020	2940	2940	2940	2940	10
337	20250227	145100	449474620	2935	2935	2935	2935	0
338	20250227	145000	449474620	2935	2935	2935	2935	0
339	20250227	144900	449474620	2935	2935	2935	2935	5
340	20250227	144800	449459945	2935	2935	2935	2935	0
341	20250227	144700	449459945	2935	2935	2935	2935	1204
342	20250227	144600	445926205	2935	2935	2935	2935	948
343	20250227	144500	443143825	2935	2935	2935	2935	754
344	20250227	144400	440930835	2935	2935	2935	2935	1189
345	20250227	144300	437441120	2935	2935	2935	2930	13
346	20250227	144200	437402980	2935	2935	2935	2935	0
347	20250227	144100	437402980	2935	2935	2935	2935	1
348	20250227	144000	437400045	2935	2935	2935	2935	0
349	20250227	143900	437400045	2935	2935	2935	2935	51
350	20250227	143800	437250360	2930	2935	2935	2930	468
351	20250227	143700	435878730	2935	2940	2940	2935	1860
352	20250227	143600	430419610	2940	2940	2940	2940	0
353	20250227	143500	430419610	2940	2940	2940	2940	0
354	20250227	143400	430419610	2940	2940	2940	2940	0
355	20250227	143300	430419610	2940	2940	2940	2940	3
356	20250227	143200	430410790	2935	2935	2935	2935	0
357	20250227	143100	430410790	2935	2935	2935	2935	0
358	20250227	143000	430410790	2935	2935	2935	2935	0
359	20250227	142900	430410790	2935	2935	2935	2935	0
360	20250227	142800	430410790	2935	2935	2935	2935	0
361	20250227	142700	430410790	2935	2935	2935	2935	53
362	20250227	142600	430255235	2935	2935	2935	2935	1016
363	20250227	142500	427273275	2935	2935	2935	2935	4069
364	20250227	142400	415330760	2935	2935	2935	2935	0
365	20250227	142300	415330760	2935	2940	2940	2935	13882
366	20250227	142200	374584590	2940	2940	2940	2940	1
367	20250227	142100	374581650	2940	2940	2940	2940	2200
368	20250227	142000	368113650	2940	2940	2940	2940	0
369	20250227	141900	368113650	2940	2940	2940	2940	0
370	20250227	141800	368113650	2940	2940	2940	2940	0
371	20250227	141700	368113650	2940	2940	2940	2940	0
372	20250227	141600	368113650	2940	2940	2940	2940	5
373	20250227	141500	368098950	2935	2935	2935	2935	1000
374	20250227	141400	365163950	2935	2935	2935	2935	1
375	20250227	141300	365161015	2935	2940	2940	2935	51
376	20250227	141200	365011080	2935	2935	2935	2935	1008
377	20250227	141100	362052600	2935	2935	2935	2935	187
378	20250227	141000	361503755	2935	2935	2935	2935	461
379	20250227	140900	360150720	2940	2940	2940	2940	0
380	20250227	140800	360150720	2940	2940	2940	2940	100
381	20250227	140700	359856720	2935	2935	2935	2935	0
382	20250227	140600	359856720	2935	2935	2935	2935	0
383	20250227	140500	359856720	2935	2935	2935	2935	0
384	20250227	140400	359856720	2935	2935	2935	2935	0
385	20250227	140300	359856720	2935	2935	2935	2935	0
386	20250227	140200	359856720	2935	2935	2935	2935	255
387	20250227	140100	359108295	2935	2935	2935	2935	1000
388	20250227	140000	356173295	2940	2940	2940	2940	0
389	20250227	135900	356173295	2940	2940	2940	2940	0
390	20250227	135800	356173295	2940	2940	2940	2940	32
391	20250227	135700	356079215	2940	2940	2940	2940	0
392	20250227	135600	356079215	2940	2940	2940	2940	52
393	20250227	135500	355926335	2940	2940	2940	2940	0
394	20250227	135400	355926335	2940	2940	2940	2940	50
395	20250227	135300	355779335	2935	2940	2940	2935	35
396	20250227	135200	355676600	2940	2940	2940	2940	0
397	20250227	135100	355676600	2940	2940	2940	2940	0
398	20250227	135000	355676600	2940	2940	2940	2940	1
399	20250227	134900	355673660	2935	2935	2935	2935	0
400	20250227	134800	355673660	2935	2935	2935	2935	1
401	20250227	134700	355670725	2935	2935	2935	2935	1000
402	20250227	134600	352735725	2940	2940	2940	2940	0
403	20250227	134500	352735725	2940	2940	2940	2940	110
404	20250227	134400	352412325	2940	2940	2940	2940	110
405	20250227	134300	352088925	2940	2940	2940	2940	100
406	20250227	134200	351794925	2940	2940	2940	2940	0
407	20250227	134100	351794925	2940	2940	2940	2940	800
408	20250227	134000	349442925	2935	2940	2940	2935	115
409	20250227	133900	349105385	2940	2940	2940	2940	0
410	20250227	133800	349105385	2940	2940	2940	2940	3
411	20250227	133700	349096565	2940	2940	2940	2940	0
412	20250227	133600	349096565	2940	2940	2940	2940	206
413	20250227	133500	348490925	2940	2940	2940	2940	100
414	20250227	133400	348196925	2940	2940	2940	2940	1755
415	20250227	133300	343037225	2940	2940	2940	2940	576
416	20250227	133200	341343785	2940	2940	2940	2940	2237
417	20250227	133100	334767005	2940	2940	2940	2940	10
418	20250227	133000	334737605	2940	2940	2940	2940	0
419	20250227	132900	334737605	2940	2940	2940	2940	100
420	20250227	132800	334443605	2935	2940	2940	2935	1401
421	20250227	132700	330331665	2940	2940	2940	2940	4
422	20250227	132600	330319905	2940	2940	2940	2940	0
423	20250227	132500	330319905	2940	2940	2940	2940	0
424	20250227	132400	330319905	2940	2940	2940	2940	0
425	20250227	132300	330319905	2940	2940	2940	2940	4560
426	20250227	132200	316913505	2945	2945	2945	2945	0
427	20250227	132100	316913505	2945	2945	2945	2945	0
428	20250227	132000	316913505	2945	2945	2945	2945	109
429	20250227	131900	316592500	2945	2945	2945	2945	0
430	20250227	131800	316592500	2945	2945	2945	2945	0
431	20250227	131700	316592500	2945	2945	2945	2945	2
432	20250227	131600	316586610	2945	2945	2945	2945	0
433	20250227	131500	316586610	2945	2945	2945	2945	0
434	20250227	131400	316586610	2945	2945	2945	2945	0
435	20250227	131300	316586610	2945	2945	2945	2945	5
436	20250227	131200	316571885	2945	2945	2945	2945	0
437	20250227	131100	316571885	2945	2945	2945	2945	0
438	20250227	131000	316571885	2945	2945	2945	2945	0
439	20250227	130900	316571885	2945	2945	2945	2945	100
440	20250227	130800	316277385	2945	2945	2945	2945	0
441	20250227	130700	316277385	2945	2945	2945	2945	336
442	20250227	130600	315287865	2945	2945	2945	2945	1018
443	20250227	130500	312289855	2945	2940	2945	2940	231
444	20250227	130400	311610710	2940	2940	2940	2940	1012
445	20250227	130300	308635430	2940	2940	2940	2940	1000
446	20250227	130200	305695430	2945	2945	2945	2945	0
447	20250227	130100	305695430	2945	2945	2945	2945	4
448	20250227	130000	305683650	2940	2940	2940	2940	0
449	20250227	125900	305683650	2940	2940	2940	2940	0
450	20250227	125800	305683650	2940	2940	2940	2940	500
451	20250227	125700	304213650	2940	2945	2945	2940	1271
452	20250227	125600	300473510	2940	2940	2940	2940	700
453	20250227	125500	298415510	2940	2940	2940	2940	136
454	20250227	125400	298015670	2940	2940	2940	2940	0
455	20250227	125300	298015670	2940	2940	2940	2940	0
456	20250227	125200	298015670	2940	2940	2940	2940	0
457	20250227	125100	298015670	2940	2940	2940	2940	0
458	20250227	125000	298015670	2940	2940	2940	2940	1
459	20250227	124900	298012730	2940	2940	2940	2940	31
460	20250227	124800	297921590	2940	2940	2940	2940	0
461	20250227	124700	297921590	2940	2940	2940	2940	0
462	20250227	124600	297921590	2940	2940	2940	2940	0
463	20250227	124500	297921590	2940	2940	2940	2940	0
464	20250227	124400	297921590	2940	2940	2940	2940	0
465	20250227	124300	297921590	2940	2940	2940	2940	0
466	20250227	124200	297921590	2940	2940	2940	2940	30
467	20250227	124100	297833390	2945	2945	2945	2945	2
468	20250227	124000	297827500	2945	2945	2945	2945	0
469	20250227	123900	297827500	2945	2945	2945	2945	10
470	20250227	123800	297798050	2945	2945	2945	2945	0
471	20250227	123700	297798050	2945	2940	2945	2940	550
472	20250227	123600	296179850	2940	2940	2940	2940	0
473	20250227	123500	296179850	2940	2940	2940	2940	0
474	20250227	123400	296179850	2940	2940	2940	2940	0
475	20250227	123300	296179850	2940	2940	2940	2940	0
476	20250227	123200	296179850	2940	2940	2945	2940	49
477	20250227	123100	296035765	2940	2940	2940	2940	0
478	20250227	123000	296035765	2940	2940	2940	2940	1
479	20250227	122900	296032825	2945	2945	2945	2945	20
480	20250227	122800	295973925	2945	2945	2945	2945	1
481	20250227	122700	295970980	2940	2940	2940	2940	70
482	20250227	122600	295765180	2940	2940	2940	2940	0
483	20250227	122500	295765180	2940	2940	2940	2940	0
484	20250227	122400	295765180	2940	2940	2940	2940	0
485	20250227	122300	295765180	2940	2940	2940	2940	0
486	20250227	122200	295765180	2940	2940	2940	2940	0
487	20250227	122100	295765180	2940	2940	2940	2940	60
488	20250227	122000	295588780	2940	2940	2940	2940	1
489	20250227	121900	295585840	2940	2940	2940	2940	0
490	20250227	121800	295585840	2940	2940	2940	2940	0
491	20250227	121700	295585840	2940	2940	2940	2940	20
492	20250227	121600	295527040	2945	2945	2945	2945	0
493	20250227	121500	295527040	2945	2945	2945	2945	25
494	20250227	121400	295453415	2945	2945	2945	2945	0
495	20250227	121300	295453415	2945	2945	2945	2945	340
496	20250227	121200	294452115	2940	2940	2940	2940	0
497	20250227	121100	294452115	2940	2940	2940	2940	1000
498	20250227	121000	291512115	2945	2945	2945	2945	3
499	20250227	120900	291503280	2945	2945	2945	2945	0
500	20250227	120800	291503280	2945	2945	2945	2945	0
501	20250227	120700	291503280	2945	2945	2945	2945	1
502	20250227	120600	291500335	2945	2945	2945	2945	0
503	20250227	120500	291500335	2945	2945	2945	2945	1000
504	20250227	120400	288555335	2940	2940	2940	2940	39
505	20250227	120300	288440675	2940	2940	2940	2940	118
506	20250227	120200	288093755	2940	2940	2940	2940	0
507	20250227	120100	288093755	2940	2940	2940	2940	422
508	20250227	120000	286853075	2940	2945	2945	2940	2
509	20250227	115900	286847190	2945	2945	2945	2945	0
510	20250227	115800	286847190	2945	2945	2945	2945	50
511	20250227	115700	286699940	2940	2940	2940	2940	0
512	20250227	115600	286699940	2940	2940	2940	2940	0
513	20250227	115500	286699940	2940	2940	2940	2940	0
514	20250227	115400	286699940	2940	2940	2940	2940	0
515	20250227	115300	286699940	2940	2940	2940	2940	0
516	20250227	115200	286699940	2940	2940	2940	2940	0
517	20250227	115100	286699940	2940	2940	2940	2940	0
518	20250227	115000	286699940	2940	2940	2940	2940	0
519	20250227	114900	286699940	2940	2940	2945	2940	10
520	20250227	114800	286670535	2940	2935	2940	2935	3380
521	20250227	114700	276749835	2940	2935	2940	2935	4259
522	20250227	114600	264246960	2935	2935	2940	2935	2366
523	20250227	114500	257302745	2935	2940	2940	2935	3000
524	20250227	114400	248495915	2945	2945	2945	2945	1
525	20250227	114300	248492970	2945	2945	2945	2945	2
526	20250227	114200	248487080	2945	2945	2945	2945	50
527	20250227	114100	248339830	2945	2945	2945	2945	1
528	20250227	114000	248336885	2940	2940	2940	2940	0
529	20250227	113900	248336885	2940	2940	2940	2940	30
530	20250227	113800	248248685	2940	2940	2940	2940	100
531	20250227	113700	247954685	2945	2945	2945	2945	0
532	20250227	113600	247954685	2945	2945	2945	2945	0
533	20250227	113500	247954685	2945	2940	2945	2940	7627
534	20250227	113400	225531290	2945	2945	2945	2945	1019
535	20250227	113300	222530335	2945	2945	2945	2945	2
536	20250227	113200	222524445	2950	2940	2950	2940	32
537	20250227	113100	222430295	2940	2940	2940	2940	10
538	20250227	113000	222400895	2940	2940	2940	2940	12
539	20250227	112900	222365615	2945	2945	2945	2945	135
540	20250227	112800	221968040	2950	2950	2950	2950	1000
541	20250227	112700	219018040	2950	2950	2950	2950	0
542	20250227	112600	219018040	2950	2950	2950	2950	0
543	20250227	112500	219018040	2950	2950	2950	2950	191
544	20250227	112400	218454590	2950	2950	2950	2950	1
545	20250227	112300	218451640	2950	2950	2950	2950	2
546	20250227	112200	218445740	2945	2950	2950	2945	71
547	20250227	112100	218236620	2950	2950	2950	2950	694
548	20250227	112000	216189320	2950	2950	2950	2950	10
549	20250227	111900	216159820	2955	2950	2955	2950	3001
550	20250227	111800	207306770	2940	2940	2940	2940	0
551	20250227	111700	207306770	2940	2940	2940	2940	700
552	20250227	111600	205248770	2950	2950	2950	2950	6
553	20250227	111500	205231070	2950	2950	2950	2950	0
554	20250227	111400	205231070	2950	2950	2950	2950	0
555	20250227	111300	205231070	2950	2945	2950	2945	1002
556	20250227	111200	202280170	2945	2945	2945	2945	0
557	20250227	111100	202280170	2945	2945	2945	2945	0
558	20250227	111000	202280170	2945	2945	2945	2945	0
559	20250227	110900	202280170	2945	2945	2945	2945	3
560	20250227	110800	202271335	2945	2940	2945	2940	3434
561	20250227	110700	192170375	2940	2945	2945	2940	4
562	20250227	110600	192158605	2945	2945	2945	2945	0
563	20250227	110500	192158605	2945	2945	2945	2945	15
564	20250227	110400	192114430	2945	2945	2945	2945	0
565	20250227	110300	192114430	2945	2945	2945	2945	3
566	20250227	110200	192105595	2950	2950	2950	2950	0
567	20250227	110100	192105595	2950	2950	2950	2950	0
568	20250227	110000	192105595	2950	2940	2950	2940	896
569	20250227	105900	189471335	2950	2950	2950	2950	10
570	20250227	105800	189441835	2950	2940	2950	2940	2
571	20250227	105700	189435945	2950	2940	2950	2940	6
572	20250227	105600	189418285	2945	2950	2950	2945	16
573	20250227	105500	189371160	2950	2945	2950	2940	52
574	20250227	105400	189218240	2950	2950	2950	2950	0
575	20250227	105300	189218240	2950	2950	2950	2950	9
576	20250227	105200	189191690	2950	2950	2950	2950	0
577	20250227	105100	189191690	2950	2950	2950	2950	1
578	20250227	105000	189188740	2950	2950	2950	2950	465
579	20250227	104900	187816990	2950	2945	2950	2945	600
580	20250227	104800	186049985	2945	2945	2945	2945	8
581	20250227	104700	186026425	2950	2950	2950	2950	0
582	20250227	104600	186026425	2950	2950	2950	2950	688
583	20250227	104500	183996825	2950	2950	2950	2950	10
584	20250227	104400	183967325	2945	2945	2945	2945	49
585	20250227	104300	183823020	2950	2950	2950	2950	5
586	20250227	104200	183808270	2945	2945	2945	2945	1071
587	20250227	104100	180654175	2945	2950	2950	2945	530
588	20250227	104000	179093075	2950	2950	2950	2950	10
589	20250227	103900	179063575	2945	2950	2950	2945	1220
590	20250227	103800	175470575	2950	2950	2950	2950	339
591	20250227	103700	174470525	2950	2950	2950	2950	3
592	20250227	103600	174461675	2950	2950	2950	2950	0
593	20250227	103500	174461675	2950	2950	2950	2950	0
594	20250227	103400	174461675	2950	2950	2950	2950	99
595	20250227	103300	174169625	2950	2950	2950	2950	0
596	20250227	103200	174169625	2950	2950	2950	2950	70
597	20250227	103100	173963125	2950	2955	2955	2950	1996
598	20250227	103000	168074915	2955	2955	2955	2955	0
599	20250227	102900	168074915	2955	2955	2955	2955	0
600	20250227	102800	168074915	2955	2955	2955	2955	5
601	20250227	102700	168060140	2955	2955	2955	2955	4
602	20250227	102600	168048320	2955	2955	2955	2955	500
603	20250227	102500	166570820	2950	2950	2950	2950	1054
604	20250227	102400	163461520	2950	2950	2950	2950	1000
605	20250227	102300	160511520	2950	2945	2950	2945	195
606	20250227	102200	159936420	2945	2950	2950	2945	1503
607	20250227	102100	155505075	2945	2945	2945	2945	3420
608	20250227	102000	145433175	2945	2945	2945	2945	1
609	20250227	101900	145430230	2950	2950	2950	2950	0
610	20250227	101800	145430230	2950	2950	2950	2950	101
611	20250227	101700	145132280	2950	2950	2950	2950	0
612	20250227	101600	145132280	2950	2950	2950	2950	0
613	20250227	101500	145132280	2950	2950	2950	2950	5
614	20250227	101400	145117530	2950	2950	2950	2950	56
615	20250227	101300	144952330	2950	2950	2950	2950	2
616	20250227	101200	144946430	2945	2945	2945	2945	6
617	20250227	101100	144928760	2950	2950	2950	2950	135
618	20250227	101000	144530510	2950	2950	2950	2945	312
619	20250227	100900	143610160	2950	2950	2950	2950	196
620	20250227	100800	143031960	2950	2950	2950	2950	2
621	20250227	100700	143026060	2950	2950	2950	2950	2
622	20250227	100600	143020160	2950	2940	2950	2940	1384
623	20250227	100500	138951120	2950	2950	2950	2950	2
624	20250227	100400	138945220	2950	2950	2950	2950	1375
625	20250227	100300	134888970	2945	2945	2945	2945	50
626	20250227	100200	134741720	2950	2950	2950	2950	1
627	20250227	100100	134738770	2940	2945	2950	2940	2176
628	20250227	100000	128341020	2945	2950	2950	2945	728
629	20250227	095900	126193545	2950	2950	2950	2950	0
630	20250227	095800	126193545	2950	2950	2950	2950	100
631	20250227	095700	125898545	2950	2950	2950	2950	0
632	20250227	095600	125898545	2950	2950	2950	2950	0
633	20250227	095500	125898545	2950	2950	2950	2950	0
634	20250227	095400	125898545	2950	2950	2950	2950	0
635	20250227	095300	125898545	2950	2950	2950	2950	53
636	20250227	095200	125742195	2950	2950	2950	2950	2
637	20250227	095100	125736295	2950	2950	2950	2950	100
638	20250227	095000	125441295	2950	2950	2950	2950	3750
639	20250227	094900	114378795	2950	2950	2950	2950	0
640	20250227	094800	114378795	2950	2950	2950	2940	6838
641	20250227	094700	94273180	2950	2950	2950	2950	2
642	20250227	094600	94267280	2950	2950	2950	2950	19
643	20250227	094500	94211230	2950	2950	2950	2950	39
644	20250227	094400	94096180	2950	2950	2950	2950	106
645	20250227	094300	93783480	2950	2945	2950	2940	641
646	20250227	094200	91895840	2945	2945	2945	2945	5
647	20250227	094100	91881115	2950	2950	2950	2950	12
648	20250227	094000	91845715	2945	2945	2945	2945	877
649	20250227	093900	89262950	2950	2950	2950	2950	70
650	20250227	093800	89056450	2950	2950	2950	2950	10000
651	20250227	093700	59556450	2950	2945	2950	2945	694
652	20250227	093600	57509305	2945	2945	2950	2940	2210
653	20250227	093500	51009815	2945	2945	2945	2945	0
654	20250227	093400	51009815	2945	2945	2945	2945	674
655	20250227	093300	49024885	2945	2945	2945	2945	37
656	20250227	093200	48915920	2945	2945	2945	2945	0
657	20250227	093100	48915920	2945	2945	2945	2945	609
658	20250227	093000	47122415	2945	2950	2950	2945	866
659	20250227	092900	44571795	2950	2950	2950	2950	2
660	20250227	092800	44565895	2950	2950	2950	2950	50
661	20250227	092700	44418395	2945	2945	2945	2945	0
662	20250227	092600	44418395	2945	2945	2945	2945	264
663	20250227	092500	43640915	2945	2945	2945	2945	152
664	20250227	092400	43193275	2945	2945	2945	2945	1323
665	20250227	092300	39297040	2940	2945	2945	2940	65
666	20250227	092200	39105620	2945	2945	2945	2945	0
667	20250227	092100	39105620	2945	2945	2945	2945	305
668	20250227	092000	38207395	2945	2940	2945	2940	10
669	20250227	091900	38177950	2945	2940	2945	2940	200
670	20250227	091800	37589800	2945	2945	2945	2945	1727
671	20250227	091700	32503785	2945	2950	2950	2945	51
672	20250227	091600	32353580	2945	2950	2950	2945	214
673	20250227	091500	31722850	2950	2950	2950	2950	0
674	20250227	091400	31722850	2950	2950	2950	2950	32
675	20250227	091300	31628450	2950	2950	2950	2950	1
676	20250227	091200	31625500	2945	2945	2945	2945	101
677	20250227	091100	31328055	2950	2950	2950	2950	4
678	20250227	091000	31316255	2950	2955	2955	2950	29
679	20250227	090900	31230655	2950	2950	2955	2950	1249
680	20250227	090800	27545825	2950	2950	2950	2950	5
681	20250227	090700	27531075	2950	2950	2950	2950	6
682	20250227	090600	27513375	2950	2945	2950	2940	2660
683	20250227	090500	19684670	2940	2945	2945	2940	420
684	20250227	090400	18449795	2945	2940	2945	2940	211
685	20250227	090300	17829270	2940	2945	2945	2940	954
686	20250227	090200	15024505	2940	2950	2950	2940	2567
687	20250227	090100	7477415	2945	2945	2945	2945	1751
688	20250227	090000	2320720	2950	2945	2950	2945	788