KissMeData/046440/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193100	275025250	4470	4470	4470	4470	665
3	20250227	193000	275025250	4470	4470	4470	4470	0
4	20250227	192900	275025250	4470	4470	4470	4470	0
5	20250227	192800	275025250	4470	4470	4470	4470	0
6	20250227	192700	275025250	4470	4470	4470	4470	0
7	20250227	192600	275025250	4470	4470	4470	4470	0
8	20250227	192500	275025250	4470	4470	4470	4470	0
9	20250227	192400	275025250	4470	4470	4470	4470	0
10	20250227	192300	275025250	4470	4470	4470	4470	0
11	20250227	192200	275025250	4470	4470	4470	4470	0
12	20250227	192100	275025250	4470	4470	4470	4470	0
13	20250227	192000	275025250	4470	4470	4470	4470	0
14	20250227	191900	275025250	4470	4470	4470	4470	0
15	20250227	191800	275025250	4470	4470	4470	4470	0
16	20250227	191700	275025250	4470	4470	4470	4470	0
17	20250227	191600	275025250	4470	4470	4470	4470	0
18	20250227	191500	275025250	4470	4470	4470	4470	0
19	20250227	191400	275025250	4470	4470	4470	4470	0
20	20250227	191300	275025250	4470	4470	4470	4470	0
21	20250227	191200	275025250	4470	4470	4470	4470	0
22	20250227	191100	275025250	4470	4470	4470	4470	0
23	20250227	191000	275025250	4470	4470	4470	4470	0
24	20250227	190900	275025250	4470	4470	4470	4470	0
25	20250227	190800	275025250	4470	4470	4470	4470	0
26	20250227	190700	275025250	4470	4470	4470	4470	0
27	20250227	190600	275025250	4470	4470	4470	4470	0
28	20250227	190500	275025250	4470	4470	4470	4470	0
29	20250227	190400	275025250	4470	4470	4470	4470	0
30	20250227	190300	275025250	4470	4470	4470	4470	0
31	20250227	190200	275025250	4470	4470	4470	4470	0
32	20250227	190100	275025250	4470	4470	4470	4470	665
33	20250227	190000	275025250	4470	4470	4470	4470	0
34	20250227	185900	275025250	4470	4470	4470	4470	0
35	20250227	185800	275025250	4470	4470	4470	4470	0
36	20250227	185700	275025250	4470	4470	4470	4470	0
37	20250227	185600	275025250	4470	4470	4470	4470	0
38	20250227	185500	275025250	4470	4470	4470	4470	0
39	20250227	185400	275025250	4470	4470	4470	4470	0
40	20250227	185300	275025250	4470	4470	4470	4470	0
41	20250227	185200	275025250	4470	4470	4470	4470	0
42	20250227	185100	275025250	4470	4470	4470	4470	0
43	20250227	185000	275025250	4470	4470	4470	4470	0
44	20250227	184900	275025250	4470	4470	4470	4470	0
45	20250227	184800	275025250	4470	4470	4470	4470	0
46	20250227	184700	275025250	4470	4470	4470	4470	0
47	20250227	184600	275025250	4470	4470	4470	4470	0
48	20250227	184500	275025250	4470	4470	4470	4470	0
49	20250227	184400	275025250	4470	4470	4470	4470	0
50	20250227	184300	275025250	4470	4470	4470	4470	0
51	20250227	184200	275025250	4470	4470	4470	4470	0
52	20250227	184100	275025250	4470	4470	4470	4470	0
53	20250227	184000	275025250	4470	4470	4470	4470	0
54	20250227	183900	275025250	4470	4470	4470	4470	0
55	20250227	183800	275025250	4470	4470	4470	4470	0
56	20250227	183700	275025250	4470	4470	4470	4470	0
57	20250227	183600	275025250	4470	4470	4470	4470	0
58	20250227	183500	275025250	4470	4470	4470	4470	0
59	20250227	183400	275025250	4470	4470	4470	4470	0
60	20250227	183300	275025250	4470	4470	4470	4470	0
61	20250227	183200	275025250	4470	4470	4470	4470	0
62	20250227	183100	275025250	4470	4470	4470	4470	665
63	20250227	183000	275025250	4470	4470	4470	4470	0
64	20250227	182900	275025250	4470	4470	4470	4470	0
65	20250227	182800	275025250	4470	4470	4470	4470	0
66	20250227	182700	275025250	4470	4470	4470	4470	0
67	20250227	182600	275025250	4470	4470	4470	4470	0
68	20250227	182500	275025250	4470	4470	4470	4470	0
69	20250227	182400	275025250	4470	4470	4470	4470	0
70	20250227	182300	275025250	4470	4470	4470	4470	0
71	20250227	182200	275025250	4470	4470	4470	4470	0
72	20250227	182100	275025250	4470	4470	4470	4470	0
73	20250227	182000	275025250	4470	4470	4470	4470	0
74	20250227	181900	275025250	4470	4470	4470	4470	0
75	20250227	181800	275025250	4470	4470	4470	4470	0
76	20250227	181700	275025250	4470	4470	4470	4470	0
77	20250227	181600	275025250	4470	4470	4470	4470	0
78	20250227	181500	275025250	4470	4470	4470	4470	0
79	20250227	181400	275025250	4470	4470	4470	4470	0
80	20250227	181300	275025250	4470	4470	4470	4470	0
81	20250227	181200	275025250	4470	4470	4470	4470	0
82	20250227	181100	275025250	4470	4470	4470	4470	0
83	20250227	181000	275025250	4470	4470	4470	4470	0
84	20250227	180900	275025250	4470	4470	4470	4470	0
85	20250227	180800	275025250	4470	4470	4470	4470	0
86	20250227	180700	275025250	4470	4470	4470	4470	0
87	20250227	180600	275025250	4470	4470	4470	4470	0
88	20250227	180500	275025250	4470	4470	4470	4470	0
89	20250227	180400	275025250	4470	4470	4470	4470	0
90	20250227	180300	275025250	4470	4470	4470	4470	0
91	20250227	180200	275025250	4470	4470	4470	4470	0
92	20250227	180100	275025250	4470	4470	4470	4470	665
93	20250227	180000	275025250	4470	4470	4470	4470	0
94	20250227	175900	275025250	4470	4470	4470	4470	0
95	20250227	175800	275025250	4470	4470	4470	4470	0
96	20250227	175700	275025250	4470	4470	4470	4470	0
97	20250227	175600	275025250	4470	4470	4470	4470	0
98	20250227	175500	275025250	4470	4470	4470	4470	0
99	20250227	175400	275025250	4470	4470	4470	4470	0
100	20250227	175300	275025250	4470	4470	4470	4470	0
101	20250227	175200	275025250	4470	4470	4470	4470	0
102	20250227	175100	275025250	4470	4470	4470	4470	0
103	20250227	175000	275025250	4470	4470	4470	4470	0
104	20250227	174900	275025250	4470	4470	4470	4470	0
105	20250227	174800	275025250	4470	4470	4470	4470	0
106	20250227	174700	275025250	4470	4470	4470	4470	0
107	20250227	174600	275025250	4470	4470	4470	4470	0
108	20250227	174500	275025250	4470	4470	4470	4470	0
109	20250227	174400	275025250	4470	4470	4470	4470	0
110	20250227	174300	275025250	4470	4470	4470	4470	0
111	20250227	174200	275025250	4470	4470	4470	4470	0
112	20250227	174100	275025250	4470	4470	4470	4470	0
113	20250227	174000	275025250	4470	4470	4470	4470	0
114	20250227	173900	275025250	4470	4470	4470	4470	0
115	20250227	173800	275025250	4470	4470	4470	4470	0
116	20250227	173700	275025250	4470	4470	4470	4470	0
117	20250227	173600	275025250	4470	4470	4470	4470	0
118	20250227	173500	275025250	4470	4470	4470	4470	0
119	20250227	173400	275025250	4470	4470	4470	4470	0
120	20250227	173300	275025250	4470	4470	4470	4470	0
121	20250227	173200	275025250	4470	4470	4470	4470	0
122	20250227	173100	275025250	4470	4470	4470	4470	665
123	20250227	173000	275025250	4470	4470	4470	4470	0
124	20250227	172900	275025250	4470	4470	4470	4470	0
125	20250227	172800	275025250	4470	4470	4470	4470	0
126	20250227	172700	275025250	4470	4470	4470	4470	0
127	20250227	172600	275025250	4470	4470	4470	4470	0
128	20250227	172500	275025250	4470	4470	4470	4470	0
129	20250227	172400	275025250	4470	4470	4470	4470	0
130	20250227	172300	275025250	4470	4470	4470	4470	0
131	20250227	172200	275025250	4470	4470	4470	4470	0
132	20250227	172100	275025250	4470	4470	4470	4470	0
133	20250227	172000	275025250	4470	4470	4470	4470	0
134	20250227	171900	275025250	4470	4470	4470	4470	0
135	20250227	171800	275025250	4470	4470	4470	4470	0
136	20250227	171700	275025250	4470	4470	4470	4470	0
137	20250227	171600	275025250	4470	4470	4470	4470	0
138	20250227	171500	275025250	4470	4470	4470	4470	0
139	20250227	171400	275025250	4470	4470	4470	4470	0
140	20250227	171300	275025250	4470	4470	4470	4470	0
141	20250227	171200	275025250	4470	4470	4470	4470	0
142	20250227	171100	275025250	4470	4470	4470	4470	0
143	20250227	171000	275025250	4470	4470	4470	4470	0
144	20250227	170900	275025250	4470	4470	4470	4470	0
145	20250227	170800	275025250	4470	4470	4470	4470	0
146	20250227	170700	275025250	4470	4470	4470	4470	0
147	20250227	170600	275025250	4470	4470	4470	4470	0
148	20250227	170500	275025250	4470	4470	4470	4470	0
149	20250227	170400	275025250	4470	4470	4470	4470	0
150	20250227	170300	275025250	4470	4470	4470	4470	0
151	20250227	170200	275025250	4470	4470	4470	4470	0
152	20250227	170100	275025250	4470	4470	4470	4470	665
153	20250227	170000	275025250	4470	4470	4470	4470	0
154	20250227	165900	275025250	4470	4470	4470	4470	0
155	20250227	165800	275025250	4470	4470	4470	4470	0
156	20250227	165700	275025250	4470	4470	4470	4470	0
157	20250227	165600	275025250	4470	4470	4470	4470	0
158	20250227	165500	275025250	4470	4470	4470	4470	0
159	20250227	165400	275025250	4470	4470	4470	4470	0
160	20250227	165300	275025250	4470	4470	4470	4470	0
161	20250227	165200	275025250	4470	4470	4470	4470	0
162	20250227	165100	275025250	4470	4470	4470	4470	0
163	20250227	165000	275025250	4470	4470	4470	4470	0
164	20250227	164900	275025250	4470	4470	4470	4470	0
165	20250227	164800	275025250	4470	4470	4470	4470	0
166	20250227	164700	275025250	4470	4470	4470	4470	0
167	20250227	164600	275025250	4470	4470	4470	4470	0
168	20250227	164500	275025250	4470	4470	4470	4470	0
169	20250227	164400	275025250	4470	4470	4470	4470	0
170	20250227	164300	275025250	4470	4470	4470	4470	0
171	20250227	164200	275025250	4470	4470	4470	4470	0
172	20250227	164100	275025250	4470	4470	4470	4470	0
173	20250227	164000	275025250	4470	4470	4470	4470	0
174	20250227	163900	275025250	4470	4470	4470	4470	0
175	20250227	163800	275025250	4470	4470	4470	4470	0
176	20250227	163700	275025250	4470	4470	4470	4470	0
177	20250227	163600	275025250	4470	4470	4470	4470	0
178	20250227	163500	275025250	4470	4470	4470	4470	0
179	20250227	163400	275025250	4470	4470	4470	4470	0
180	20250227	163300	275025250	4470	4470	4470	4470	0
181	20250227	163200	275025250	4470	4470	4470	4470	0
182	20250227	163100	275025250	4470	4470	4470	4470	665
183	20250227	163000	275025250	4470	4470	4470	4470	0
184	20250227	162900	275025250	4470	4470	4470	4470	0
185	20250227	162800	275025250	4470	4470	4470	4470	0
186	20250227	162700	275025250	4470	4470	4470	4470	0
187	20250227	162600	275025250	4470	4470	4470	4470	0
188	20250227	162500	275025250	4470	4470	4470	4470	0
189	20250227	162400	275025250	4470	4470	4470	4470	0
190	20250227	162300	275025250	4470	4470	4470	4470	0
191	20250227	162200	275025250	4470	4470	4470	4470	0
192	20250227	162100	275025250	4470	4470	4470	4470	0
193	20250227	162000	275025250	4470	4470	4470	4470	0
194	20250227	161900	275025250	4470	4470	4470	4470	0
195	20250227	161800	275025250	4470	4470	4470	4470	0
196	20250227	161700	275025250	4470	4470	4470	4470	0
197	20250227	161600	275025250	4470	4470	4470	4470	0
198	20250227	161500	275025250	4470	4470	4470	4470	0
199	20250227	161400	275025250	4470	4470	4470	4470	0
200	20250227	161300	275025250	4470	4470	4470	4470	0
201	20250227	161200	275025250	4470	4470	4470	4470	0
202	20250227	161100	275025250	4470	4470	4470	4470	0
203	20250227	161000	275025250	4470	4470	4470	4470	0
204	20250227	160900	275025250	4470	4470	4470	4470	0
205	20250227	160800	275025250	4470	4470	4470	4470	0
206	20250227	160700	275025250	4470	4470	4470	4470	0
207	20250227	160600	275025250	4470	4470	4470	4470	0
208	20250227	160500	275025250	4470	4470	4470	4470	0
209	20250227	160400	275025250	4470	4470	4470	4470	0
210	20250227	160300	275025250	4470	4470	4470	4470	0
211	20250227	160200	275025250	4470	4470	4470	4470	0
212	20250227	160100	275025250	4470	4470	4470	4470	665
213	20250227	160000	275025250	4470	4470	4470	4470	0
214	20250227	155900	275025250	4470	4470	4470	4470	0
215	20250227	155800	275025250	4470	4470	4470	4470	0
216	20250227	155700	275025250	4470	4470	4470	4470	0
217	20250227	155600	275025250	4470	4470	4470	4470	0
218	20250227	155500	275025250	4470	4470	4470	4470	0
219	20250227	155400	275025250	4470	4470	4470	4470	0
220	20250227	155300	275025250	4470	4470	4470	4470	0
221	20250227	155200	275025250	4470	4470	4470	4470	0
222	20250227	155100	275025250	4470	4470	4470	4470	0
223	20250227	155000	275025250	4470	4470	4470	4470	0
224	20250227	154900	275025250	4470	4470	4470	4470	0
225	20250227	154800	275025250	4470	4470	4470	4470	0
226	20250227	154700	275025250	4470	4470	4470	4470	0
227	20250227	154600	275025250	4470	4470	4470	4470	0
228	20250227	154500	275025250	4470	4470	4470	4470	0
229	20250227	154400	275025250	4470	4470	4470	4470	0
230	20250227	154300	275025250	4470	4470	4470	4470	0
231	20250227	154200	275025250	4470	4470	4470	4470	0
232	20250227	154100	275025250	4470	4470	4470	4470	0
233	20250227	154000	275025250	4470	4470	4470	4470	0
234	20250227	153900	275025250	4470	4470	4470	4470	0
235	20250227	153800	275025250	4470	4470	4470	4470	0
236	20250227	153700	275025250	4470	4470	4470	4470	0
237	20250227	153600	275025250	4470	4470	4470	4470	0
238	20250227	153500	275025250	4470	4470	4470	4470	0
239	20250227	153400	275025250	4470	4470	4470	4470	0
240	20250227	153300	275025250	4470	4470	4470	4470	0
241	20250227	153200	275025250	4470	4470	4470	4470	0
242	20250227	153100	275025250	4470	4470	4470	4470	665
243	20250227	153000	275025250	4470	4470	4470	4470	665
244	20250227	152900	272052700	4465	4465	4465	4465	0
245	20250227	152800	272052700	4465	4465	4465	4465	0
246	20250227	152700	272052700	4465	4465	4465	4465	0
247	20250227	152600	272052700	4465	4465	4465	4465	0
248	20250227	152500	272052700	4465	4465	4465	4465	0
249	20250227	152400	272052700	4465	4465	4465	4465	0
250	20250227	152300	272052700	4465	4465	4465	4465	0
251	20250227	152200	272052700	4465	4465	4465	4465	0
252	20250227	152100	272052700	4465	4465	4465	4465	0
253	20250227	152000	272052700	4465	4465	4465	4465	0
254	20250227	151900	272052700	4465	4455	4465	4455	1224
255	20250227	151800	266599760	4455	4465	4465	4455	113
256	20250227	151700	266096335	4460	4460	4460	4460	0
257	20250227	151600	266096335	4460	4460	4460	4460	0
258	20250227	151500	266096335	4460	4460	4460	4460	23
259	20250227	151400	265993755	4465	4465	4465	4465	60
260	20250227	151300	265725855	4470	4470	4470	4470	0
261	20250227	151200	265725855	4470	4470	4470	4470	0
262	20250227	151100	265725855	4470	4470	4470	4470	9
263	20250227	151000	265685625	4470	4470	4470	4470	0
264	20250227	150900	265685625	4470	4465	4470	4465	100
265	20250227	150800	265238980	4465	4465	4465	4465	1
266	20250227	150700	265234515	4460	4460	4460	4460	0
267	20250227	150600	265234515	4460	4460	4460	4460	91
268	20250227	150500	264828655	4455	4455	4455	4455	0
269	20250227	150400	264828655	4455	4455	4455	4455	507
270	20250227	150300	262569970	4465	4465	4465	4465	10
271	20250227	150200	262525320	4465	4465	4465	4465	100
272	20250227	150100	262078820	4475	4475	4475	4475	0
273	20250227	150000	262078820	4475	4475	4475	4475	100
274	20250227	145900	261631320	4475	4475	4475	4475	0
275	20250227	145800	261631320	4475	4475	4475	4475	0
276	20250227	145700	261631320	4475	4475	4475	4475	5
277	20250227	145600	261608945	4460	4460	4460	4460	0
278	20250227	145500	261608945	4460	4460	4460	4460	0
279	20250227	145400	261608945	4460	4460	4460	4460	0
280	20250227	145300	261608945	4460	4460	4460	4460	0
281	20250227	145200	261608945	4460	4460	4460	4460	1
282	20250227	145100	261604485	4475	4475	4475	4475	0
283	20250227	145000	261604485	4475	4460	4475	4460	60
284	20250227	144900	261336725	4460	4465	4465	4460	201
285	20250227	144800	260440260	4470	4470	4470	4470	0
286	20250227	144700	260440260	4470	4470	4470	4470	0
287	20250227	144600	260440260	4470	4470	4470	4470	0
288	20250227	144500	260440260	4470	4470	4470	4470	0
289	20250227	144400	260440260	4470	4470	4470	4470	10
290	20250227	144300	260395560	4455	4455	4455	4455	0
291	20250227	144200	260395560	4455	4455	4455	4455	0
292	20250227	144100	260395560	4455	4455	4455	4455	0
293	20250227	144000	260395560	4455	4455	4455	4455	1
294	20250227	143900	260391105	4470	4470	4470	4470	0
295	20250227	143800	260391105	4470	4470	4470	4470	0
296	20250227	143700	260391105	4470	4470	4470	4470	0
297	20250227	143600	260391105	4470	4470	4470	4470	0
298	20250227	143500	260391105	4470	4470	4470	4470	0
299	20250227	143400	260391105	4470	4470	4470	4470	0
300	20250227	143300	260391105	4470	4470	4470	4470	0
301	20250227	143200	260391105	4470	4470	4470	4470	0
302	20250227	143100	260391105	4470	4470	4470	4470	1
303	20250227	143000	260386635	4470	4470	4470	4470	0
304	20250227	142900	260386635	4470	4470	4470	4470	0
305	20250227	142800	260386635	4470	4470	4470	4470	0
306	20250227	142700	260386635	4470	4470	4470	4470	0
307	20250227	142600	260386635	4470	4470	4470	4470	0
308	20250227	142500	260386635	4470	4470	4470	4470	0
309	20250227	142400	260386635	4470	4470	4470	4470	0
310	20250227	142300	260386635	4470	4470	4470	4470	0
311	20250227	142200	260386635	4470	4470	4470	4470	0
312	20250227	142100	260386635	4470	4470	4470	4470	0
313	20250227	142000	260386635	4470	4470	4470	4470	0
314	20250227	141900	260386635	4470	4470	4470	4470	0
315	20250227	141800	260386635	4470	4455	4470	4455	403
316	20250227	141700	258590155	4455	4455	4455	4455	438
317	20250227	141600	256638865	4460	4460	4460	4460	8
318	20250227	141500	256603185	4460	4460	4460	4460	0
319	20250227	141400	256603185	4460	4460	4460	4460	0
320	20250227	141300	256603185	4460	4460	4460	4460	0
321	20250227	141200	256603185	4460	4460	4460	4460	0
322	20250227	141100	256603185	4460	4460	4460	4460	0
323	20250227	141000	256603185	4460	4460	4460	4460	0
324	20250227	140900	256603185	4460	4460	4460	4460	50
325	20250227	140800	256380185	4460	4460	4460	4460	110
326	20250227	140700	255889585	4460	4460	4460	4460	0
327	20250227	140600	255889585	4460	4460	4460	4460	0
328	20250227	140500	255889585	4460	4460	4460	4460	0
329	20250227	140400	255889585	4460	4460	4460	4460	6
330	20250227	140300	255862825	4460	4460	4460	4460	0
331	20250227	140200	255862825	4460	4460	4460	4460	0
332	20250227	140100	255862825	4460	4460	4460	4460	10
333	20250227	140000	255818225	4455	4455	4455	4455	1
334	20250227	135900	255813770	4455	4455	4455	4455	0
335	20250227	135800	255813770	4455	4455	4455	4455	0
336	20250227	135700	255813770	4455	4455	4455	4455	1
337	20250227	135600	255809315	4455	4455	4455	4455	0
338	20250227	135500	255809315	4455	4455	4455	4455	214
339	20250227	135400	254855945	4460	4460	4460	4460	0
340	20250227	135300	254855945	4460	4460	4460	4460	0
341	20250227	135200	254855945	4460	4460	4460	4460	50
342	20250227	135100	254632945	4460	4460	4460	4460	0
343	20250227	135000	254632945	4460	4460	4460	4460	0
344	20250227	134900	254632945	4460	4460	4460	4460	0
345	20250227	134800	254632945	4460	4460	4460	4460	0
346	20250227	134700	254632945	4460	4460	4460	4460	0
347	20250227	134600	254632945	4460	4460	4460	4460	20
348	20250227	134500	254543745	4455	4455	4455	4455	0
349	20250227	134400	254543745	4455	4455	4455	4455	0
350	20250227	134300	254543745	4455	4455	4455	4455	0
351	20250227	134200	254543745	4455	4455	4455	4455	0
352	20250227	134100	254543745	4455	4455	4455	4455	0
353	20250227	134000	254543745	4455	4455	4455	4455	0
354	20250227	133900	254543745	4455	4455	4455	4455	0
355	20250227	133800	254543745	4455	4455	4455	4455	0
356	20250227	133700	254543745	4455	4460	4460	4455	424
357	20250227	133600	252654770	4465	4465	4465	4465	40
358	20250227	133500	252476170	4475	4475	4475	4475	0
359	20250227	133400	252476170	4475	4475	4475	4475	0
360	20250227	133300	252476170	4475	4475	4475	4475	0
361	20250227	133200	252476170	4475	4475	4475	4475	0
362	20250227	133100	252476170	4475	4475	4475	4475	0
363	20250227	133000	252476170	4475	4475	4475	4475	0
364	20250227	132900	252476170	4475	4475	4475	4475	0
365	20250227	132800	252476170	4475	4475	4475	4475	0
366	20250227	132700	252476170	4475	4475	4475	4475	0
367	20250227	132600	252476170	4475	4475	4475	4475	0
368	20250227	132500	252476170	4475	4475	4475	4475	0
369	20250227	132400	252476170	4475	4475	4475	4475	0
370	20250227	132300	252476170	4475	4475	4475	4475	0
371	20250227	132200	252476170	4475	4475	4475	4475	0
372	20250227	132100	252476170	4475	4475	4475	4475	0
373	20250227	132000	252476170	4475	4475	4475	4475	0
374	20250227	131900	252476170	4475	4475	4475	4475	0
375	20250227	131800	252476170	4475	4475	4475	4475	0
376	20250227	131700	252476170	4475	4475	4475	4475	0
377	20250227	131600	252476170	4475	4475	4475	4475	1
378	20250227	131500	252471695	4475	4475	4475	4475	0
379	20250227	131400	252471695	4475	4475	4475	4475	0
380	20250227	131300	252471695	4475	4475	4475	4475	0
381	20250227	131200	252471695	4475	4475	4475	4475	1
382	20250227	131100	252467220	4450	4450	4450	4450	0
383	20250227	131000	252467220	4450	4455	4455	4450	45
384	20250227	130900	252266905	4495	4495	4495	4495	0
385	20250227	130800	252266905	4495	4495	4495	4495	0
386	20250227	130700	252266905	4495	4470	4495	4470	550
387	20250227	130600	249800675	4470	4470	4470	4470	0
388	20250227	130500	249800675	4470	4470	4470	4470	1
389	20250227	130400	249796205	4455	4470	4470	4455	2
390	20250227	130300	249787280	4465	4465	4465	4465	20
391	20250227	130200	249697980	4465	4465	4465	4465	112
392	20250227	130100	249197900	4465	4465	4465	4465	1
393	20250227	130000	249193435	4465	4465	4465	4465	0
394	20250227	125900	249193435	4465	4465	4465	4465	500
395	20250227	125800	246960935	4465	4465	4465	4465	1
396	20250227	125700	246956470	4465	4465	4465	4465	0
397	20250227	125600	246956470	4465	4465	4465	4465	0
398	20250227	125500	246956470	4465	4465	4465	4465	0
399	20250227	125400	246956470	4465	4465	4465	4465	0
400	20250227	125300	246956470	4465	4465	4465	4465	0
401	20250227	125200	246956470	4465	4465	4465	4465	2
402	20250227	125100	246947540	4465	4465	4465	4465	0
403	20250227	125000	246947540	4465	4465	4465	4465	0
404	20250227	124900	246947540	4465	4465	4465	4465	0
405	20250227	124800	246947540	4465	4465	4465	4465	0
406	20250227	124700	246947540	4465	4465	4465	4465	0
407	20250227	124600	246947540	4465	4465	4465	4465	0
408	20250227	124500	246947540	4465	4465	4465	4465	0
409	20250227	124400	246947540	4465	4465	4465	4465	0
410	20250227	124300	246947540	4465	4465	4465	4465	0
411	20250227	124200	246947540	4465	4465	4465	4465	0
412	20250227	124100	246947540	4465	4455	4465	4455	120
413	20250227	124000	246412825	4445	4445	4445	4445	10
414	20250227	123900	246368375	4455	4455	4455	4455	0
415	20250227	123800	246368375	4455	4455	4455	4455	142
416	20250227	123700	245735765	4445	4445	4445	4445	0
417	20250227	123600	245735765	4445	4445	4445	4445	0
418	20250227	123500	245735765	4445	4445	4445	4445	0
419	20250227	123400	245735765	4445	4445	4445	4445	0
420	20250227	123300	245735765	4445	4445	4445	4445	0
421	20250227	123200	245735765	4445	4445	4445	4445	6
422	20250227	123100	245709095	4445	4445	4445	4445	188
423	20250227	123000	244873435	4445	4445	4445	4445	0
424	20250227	122900	244873435	4445	4445	4445	4445	0
425	20250227	122800	244873435	4445	4445	4445	4445	50
426	20250227	122700	244651185	4455	4455	4455	4455	0
427	20250227	122600	244651185	4455	4455	4455	4455	0
428	20250227	122500	244651185	4455	4445	4455	4440	320
429	20250227	122400	243229640	4445	4445	4445	4445	0
430	20250227	122300	243229640	4445	4445	4445	4445	0
431	20250227	122200	243229640	4445	4445	4445	4445	0
432	20250227	122100	243229640	4445	4445	4445	4445	20
433	20250227	122000	243140740	4445	4445	4445	4445	0
434	20250227	121900	243140740	4445	4450	4450	4445	900
435	20250227	121800	239137240	4455	4455	4455	4455	0
436	20250227	121700	239137240	4455	4455	4455	4455	1
437	20250227	121600	239132785	4455	4455	4455	4455	0
438	20250227	121500	239132785	4455	4455	4455	4455	0
439	20250227	121400	239132785	4455	4455	4455	4455	0
440	20250227	121300	239132785	4455	4455	4455	4455	1
441	20250227	121200	239128330	4455	4455	4455	4455	0
442	20250227	121100	239128330	4455	4455	4455	4455	0
443	20250227	121000	239128330	4455	4455	4455	4455	12
444	20250227	120900	239074870	4460	4460	4460	4460	0
445	20250227	120800	239074870	4460	4460	4460	4460	0
446	20250227	120700	239074870	4460	4460	4460	4460	0
447	20250227	120600	239074870	4460	4460	4460	4460	0
448	20250227	120500	239074870	4460	4460	4460	4460	1000
449	20250227	120400	234614870	4450	4450	4450	4450	0
450	20250227	120300	234614870	4450	4450	4450	4450	110
451	20250227	120200	234125370	4455	4455	4455	4455	0
452	20250227	120100	234125370	4455	4455	4455	4455	0
453	20250227	120000	234125370	4455	4455	4455	4455	0
454	20250227	115900	234125370	4455	4455	4455	4455	527
455	20250227	115800	231777585	4460	4460	4460	4460	0
456	20250227	115700	231777585	4460	4460	4460	4460	10
457	20250227	115600	231732985	4460	4460	4460	4460	0
458	20250227	115500	231732985	4460	4460	4460	4460	0
459	20250227	115400	231732985	4460	4460	4460	4460	0
460	20250227	115300	231732985	4460	4460	4460	4460	713
461	20250227	115200	228553005	4460	4460	4460	4460	0
462	20250227	115100	228553005	4460	4460	4460	4460	0
463	20250227	115000	228553005	4460	4460	4460	4460	468
464	20250227	114900	226465725	4465	4465	4465	4465	0
465	20250227	114800	226465725	4465	4465	4465	4465	26
466	20250227	114700	226349635	4470	4470	4470	4470	0
467	20250227	114600	226349635	4470	4470	4470	4470	0
468	20250227	114500	226349635	4470	4470	4470	4470	0
469	20250227	114400	226349635	4470	4470	4470	4470	10
470	20250227	114300	226304935	4460	4460	4460	4460	8
471	20250227	114200	226269255	4470	4470	4470	4470	0
472	20250227	114100	226269255	4470	4470	4470	4470	0
473	20250227	114000	226269255	4470	4470	4470	4470	0
474	20250227	113900	226269255	4470	4470	4470	4470	0
475	20250227	113800	226269255	4470	4470	4470	4470	0
476	20250227	113700	226269255	4470	4470	4470	4470	0
477	20250227	113600	226269255	4470	4470	4470	4470	50
478	20250227	113500	226045755	4470	4470	4470	4470	3
479	20250227	113400	226032345	4470	4470	4470	4470	0
480	20250227	113300	226032345	4470	4470	4470	4470	0
481	20250227	113200	226032345	4470	4470	4470	4470	0
482	20250227	113100	226032345	4470	4470	4470	4470	0
483	20250227	113000	226032345	4470	4470	4470	4470	0
484	20250227	112900	226032345	4470	4470	4470	4470	0
485	20250227	112800	226032345	4470	4470	4470	4470	0
486	20250227	112700	226032345	4470	4470	4470	4470	0
487	20250227	112600	226032345	4470	4470	4470	4470	0
488	20250227	112500	226032345	4470	4470	4470	4470	0
489	20250227	112400	226032345	4470	4470	4470	4470	0
490	20250227	112300	226032345	4470	4470	4470	4470	100
491	20250227	112200	225585345	4470	4470	4470	4470	94
492	20250227	112100	225165165	4470	4470	4470	4470	1
493	20250227	112000	225160695	4450	4455	4455	4450	108
494	20250227	111900	224680075	4450	4450	4450	4450	0
495	20250227	111800	224680075	4450	4450	4450	4450	0
496	20250227	111700	224680075	4450	4455	4455	4450	202
497	20250227	111600	223781075	4455	4455	4455	4455	20
498	20250227	111500	223691975	4455	4455	4455	4455	0
499	20250227	111400	223691975	4455	4455	4455	4455	0
500	20250227	111300	223691975	4455	4455	4455	4455	0
501	20250227	111200	223691975	4455	4455	4455	4455	0
502	20250227	111100	223691975	4455	4455	4455	4455	0
503	20250227	111000	223691975	4455	4455	4455	4455	30
504	20250227	110900	223558325	4455	4455	4455	4455	0
505	20250227	110800	223558325	4455	4455	4455	4455	140
506	20250227	110700	222934625	4455	4455	4455	4455	4
507	20250227	110600	222916805	4455	4455	4455	4455	0
508	20250227	110500	222916805	4455	4455	4455	4455	0
509	20250227	110400	222916805	4455	4455	4455	4455	128
510	20250227	110300	222346565	4455	4455	4455	4455	0
511	20250227	110200	222346565	4455	4455	4455	4455	0
512	20250227	110100	222346565	4455	4460	4460	4450	4688
513	20250227	110000	201450895	4465	4465	4465	4465	1246
514	20250227	105900	195887505	4470	4470	4470	4470	0
515	20250227	105800	195887505	4470	4470	4470	4470	286
516	20250227	105700	194609085	4490	4490	4490	4490	0
517	20250227	105600	194609085	4490	4490	4490	4490	2
518	20250227	105500	194600105	4495	4495	4495	4495	0
519	20250227	105400	194600105	4495	4495	4495	4495	0
520	20250227	105300	194600105	4495	4495	4495	4495	0
521	20250227	105200	194600105	4495	4495	4495	4495	0
522	20250227	105100	194600105	4495	4495	4495	4495	0
523	20250227	105000	194600105	4495	4495	4495	4495	0
524	20250227	104900	194600105	4495	4495	4495	4495	0
525	20250227	104800	194600105	4495	4495	4495	4495	0
526	20250227	104700	194600105	4495	4495	4495	4495	0
527	20250227	104600	194600105	4495	4495	4495	4495	0
528	20250227	104500	194600105	4495	4495	4495	4495	0
529	20250227	104400	194600105	4495	4495	4495	4495	100
530	20250227	104300	194150605	4495	4495	4495	4495	0
531	20250227	104200	194150605	4495	4495	4495	4495	0
532	20250227	104100	194150605	4495	4495	4495	4495	0
533	20250227	104000	194150605	4495	4495	4495	4495	0
534	20250227	103900	194150605	4495	4495	4495	4495	0
535	20250227	103800	194150605	4495	4495	4495	4495	0
536	20250227	103700	194150605	4495	4495	4495	4495	1
537	20250227	103600	194146110	4470	4470	4470	4470	0
538	20250227	103500	194146110	4470	4470	4470	4470	660
539	20250227	103400	191195910	4470	4470	4470	4470	0
540	20250227	103300	191195910	4470	4470	4470	4470	0
541	20250227	103200	191195910	4470	4470	4470	4470	0
542	20250227	103100	191195910	4470	4470	4470	4470	0
543	20250227	103000	191195910	4470	4470	4470	4470	0
544	20250227	102900	191195910	4470	4470	4470	4470	0
545	20250227	102800	191195910	4470	4490	4495	4470	425
546	20250227	102700	189289015	4495	4495	4495	4495	0
547	20250227	102600	189289015	4495	4495	4495	4495	0
548	20250227	102500	189289015	4495	4495	4495	4495	0
549	20250227	102400	189289015	4495	4495	4495	4495	0
550	20250227	102300	189289015	4495	4495	4495	4495	0
551	20250227	102200	189289015	4495	4495	4495	4495	0
552	20250227	102100	189289015	4495	4495	4495	4495	0
553	20250227	102000	189289015	4495	4495	4495	4495	0
554	20250227	101900	189289015	4495	4495	4495	4495	0
555	20250227	101800	189289015	4495	4495	4495	4495	0
556	20250227	101700	189289015	4495	4495	4495	4495	0
557	20250227	101600	189289015	4495	4495	4495	4495	0
558	20250227	101500	189289015	4495	4495	4495	4495	0
559	20250227	101400	189289015	4495	4495	4495	4495	3
560	20250227	101300	189275530	4495	4485	4495	4485	55
561	20250227	101200	189028505	4485	4485	4485	4485	0
562	20250227	101100	189028505	4485	4485	4485	4485	0
563	20250227	101000	189028505	4485	4485	4485	4485	0
564	20250227	100900	189028505	4485	4470	4485	4470	16
565	20250227	100800	188956925	4485	4480	4485	4480	446
566	20250227	100700	186957740	4485	4485	4485	4485	0
567	20250227	100600	186957740	4485	4485	4485	4485	0
568	20250227	100500	186957740	4485	4485	4485	4485	0
569	20250227	100400	186957740	4485	4485	4485	4485	0
570	20250227	100300	186957740	4485	4485	4485	4485	0
571	20250227	100200	186957740	4485	4485	4485	4485	0
572	20250227	100100	186957740	4485	4485	4485	4485	0
573	20250227	100000	186957740	4485	4485	4485	4485	0
574	20250227	095900	186957740	4485	4485	4485	4485	0
575	20250227	095800	186957740	4485	4485	4485	4485	0
576	20250227	095700	186957740	4485	4485	4485	4485	0
577	20250227	095600	186957740	4485	4485	4485	4485	5
578	20250227	095500	186935315	4460	4470	4485	4460	111
579	20250227	095400	186439105	4475	4475	4475	4475	22
580	20250227	095300	186340655	4460	4460	4460	4460	0
581	20250227	095200	186340655	4460	4465	4465	4460	124
582	20250227	095100	185787605	4475	4475	4475	4475	30
583	20250227	095000	185653355	4475	4475	4475	4475	0
584	20250227	094900	185653355	4475	4475	4475	4475	0
585	20250227	094800	185653355	4475	4475	4475	4475	0
586	20250227	094700	185653355	4475	4475	4475	4475	206
587	20250227	094600	184731505	4475	4475	4475	4475	10
588	20250227	094500	184686755	4475	4475	4475	4475	51
589	20250227	094400	184458530	4475	4475	4475	4460	53
590	20250227	094300	184221835	4475	4475	4475	4475	0
591	20250227	094200	184221835	4475	4475	4475	4475	0
592	20250227	094100	184221835	4475	4475	4475	4475	0
593	20250227	094000	184221835	4475	4475	4475	4475	10
594	20250227	093900	184177085	4475	4465	4475	4465	501
595	20250227	093800	181940110	4495	4495	4495	4495	0
596	20250227	093700	181940110	4495	4495	4495	4495	0
597	20250227	093600	181940110	4495	4495	4495	4495	0
598	20250227	093500	181940110	4495	4495	4495	4495	0
599	20250227	093400	181940110	4495	4495	4495	4495	1
600	20250227	093300	181935615	4475	4465	4475	4465	19398
601	20250227	093200	95312055	4460	4460	4460	4460	0
602	20250227	093100	95312055	4460	4460	4460	4460	0
603	20250227	093000	95312055	4460	4460	4460	4460	1041
604	20250227	092900	90669195	4465	4465	4465	4465	0
605	20250227	092800	90669195	4465	4465	4465	4460	502
606	20250227	092700	88427770	4465	4465	4465	4465	3317
607	20250227	092600	73617365	4465	4465	4465	4465	110
608	20250227	092500	73126215	4465	4465	4465	4465	0
609	20250227	092400	73126215	4465	4465	4465	4465	0
610	20250227	092300	73126215	4465	4465	4465	4465	2534
611	20250227	092200	61811905	4460	4465	4465	4455	428
612	20250227	092100	59904745	4450	4450	4450	4450	619
613	20250227	092000	57150195	4450	4470	4470	4450	6569
614	20250227	091900	27846800	4475	4475	4475	4475	5
615	20250227	091800	27824425	4475	4490	4490	4475	1438
616	20250227	091700	21378585	4495	4505	4505	4495	1850
617	20250227	091600	13057255	4505	4500	4505	4500	690
618	20250227	091500	9952150	4500	4500	4500	4500	0
619	20250227	091400	9952150	4500	4500	4500	4500	13
620	20250227	091300	9893650	4520	4495	4520	4495	44
621	20250227	091200	9695845	4495	4495	4495	4495	0
622	20250227	091100	9695845	4495	4495	4495	4495	0
623	20250227	091000	9695845	4495	4535	4535	4495	184
624	20250227	090900	8867245	4500	4540	4540	4500	221
625	20250227	090800	7872665	4500	4500	4500	4495	53
626	20250227	090700	7634245	4505	4550	4550	4505	284
627	20250227	090600	6343845	4550	4505	4550	4495	210
628	20250227	090500	5398400	4510	4515	4515	4510	21
629	20250227	090400	5303615	4565	4565	4565	4565	5
630	20250227	090300	5280790	4515	4515	4515	4515	0
631	20250227	090200	5280790	4515	4515	4515	4515	0
632	20250227	090100	5280790	4515	4520	4520	4515	533
633	20250227	090000	2874290	4570	4565	4570	4520	632