KissMeData/093190/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	200700	110378000	5050	5050	5050	5050	102
3	20250227	200600	110378000	5050	5050	5050	5050	0
4	20250227	200500	110378000	5050	5050	5050	5050	0
5	20250227	200400	110378000	5050	5050	5050	5050	0
6	20250227	200300	110378000	5050	5050	5050	5050	0
7	20250227	200200	110378000	5050	5050	5050	5050	0
8	20250227	200100	110378000	5050	5050	5050	5050	0
9	20250227	200000	110378000	5050	5050	5050	5050	0
10	20250227	195900	110378000	5050	5050	5050	5050	0
11	20250227	195800	110378000	5050	5050	5050	5050	0
12	20250227	195700	110378000	5050	5050	5050	5050	0
13	20250227	195600	110378000	5050	5050	5050	5050	0
14	20250227	195500	110378000	5050	5050	5050	5050	0
15	20250227	195400	110378000	5050	5050	5050	5050	0
16	20250227	195300	110378000	5050	5050	5050	5050	0
17	20250227	195200	110378000	5050	5050	5050	5050	0
18	20250227	195100	110378000	5050	5050	5050	5050	0
19	20250227	195000	110378000	5050	5050	5050	5050	0
20	20250227	194900	110378000	5050	5050	5050	5050	0
21	20250227	194800	110378000	5050	5050	5050	5050	0
22	20250227	194700	110378000	5050	5050	5050	5050	0
23	20250227	194600	110378000	5050	5050	5050	5050	0
24	20250227	194500	110378000	5050	5050	5050	5050	0
25	20250227	194400	110378000	5050	5050	5050	5050	0
26	20250227	194300	110378000	5050	5050	5050	5050	0
27	20250227	194200	110378000	5050	5050	5050	5050	0
28	20250227	194100	110378000	5050	5050	5050	5050	0
29	20250227	194000	110378000	5050	5050	5050	5050	0
30	20250227	193900	110378000	5050	5050	5050	5050	0
31	20250227	193800	110378000	5050	5050	5050	5050	0
32	20250227	193700	110378000	5050	5050	5050	5050	102
33	20250227	193600	110378000	5050	5050	5050	5050	0
34	20250227	193500	110378000	5050	5050	5050	5050	0
35	20250227	193400	110378000	5050	5050	5050	5050	0
36	20250227	193300	110378000	5050	5050	5050	5050	0
37	20250227	193200	110378000	5050	5050	5050	5050	0
38	20250227	193100	110378000	5050	5050	5050	5050	0
39	20250227	193000	110378000	5050	5050	5050	5050	0
40	20250227	192900	110378000	5050	5050	5050	5050	0
41	20250227	192800	110378000	5050	5050	5050	5050	0
42	20250227	192700	110378000	5050	5050	5050	5050	0
43	20250227	192600	110378000	5050	5050	5050	5050	0
44	20250227	192500	110378000	5050	5050	5050	5050	0
45	20250227	192400	110378000	5050	5050	5050	5050	0
46	20250227	192300	110378000	5050	5050	5050	5050	0
47	20250227	192200	110378000	5050	5050	5050	5050	0
48	20250227	192100	110378000	5050	5050	5050	5050	0
49	20250227	192000	110378000	5050	5050	5050	5050	0
50	20250227	191900	110378000	5050	5050	5050	5050	0
51	20250227	191800	110378000	5050	5050	5050	5050	0
52	20250227	191700	110378000	5050	5050	5050	5050	0
53	20250227	191600	110378000	5050	5050	5050	5050	0
54	20250227	191500	110378000	5050	5050	5050	5050	0
55	20250227	191400	110378000	5050	5050	5050	5050	0
56	20250227	191300	110378000	5050	5050	5050	5050	0
57	20250227	191200	110378000	5050	5050	5050	5050	0
58	20250227	191100	110378000	5050	5050	5050	5050	0
59	20250227	191000	110378000	5050	5050	5050	5050	0
60	20250227	190900	110378000	5050	5050	5050	5050	0
61	20250227	190800	110378000	5050	5050	5050	5050	0
62	20250227	190700	110378000	5050	5050	5050	5050	102
63	20250227	190600	110378000	5050	5050	5050	5050	0
64	20250227	190500	110378000	5050	5050	5050	5050	0
65	20250227	190400	110378000	5050	5050	5050	5050	0
66	20250227	190300	110378000	5050	5050	5050	5050	0
67	20250227	190200	110378000	5050	5050	5050	5050	0
68	20250227	190100	110378000	5050	5050	5050	5050	0
69	20250227	190000	110378000	5050	5050	5050	5050	0
70	20250227	185900	110378000	5050	5050	5050	5050	0
71	20250227	185800	110378000	5050	5050	5050	5050	0
72	20250227	185700	110378000	5050	5050	5050	5050	0
73	20250227	185600	110378000	5050	5050	5050	5050	0
74	20250227	185500	110378000	5050	5050	5050	5050	0
75	20250227	185400	110378000	5050	5050	5050	5050	0
76	20250227	185300	110378000	5050	5050	5050	5050	0
77	20250227	185200	110378000	5050	5050	5050	5050	0
78	20250227	185100	110378000	5050	5050	5050	5050	0
79	20250227	185000	110378000	5050	5050	5050	5050	0
80	20250227	184900	110378000	5050	5050	5050	5050	0
81	20250227	184800	110378000	5050	5050	5050	5050	0
82	20250227	184700	110378000	5050	5050	5050	5050	0
83	20250227	184600	110378000	5050	5050	5050	5050	0
84	20250227	184500	110378000	5050	5050	5050	5050	0
85	20250227	184400	110378000	5050	5050	5050	5050	0
86	20250227	184300	110378000	5050	5050	5050	5050	0
87	20250227	184200	110378000	5050	5050	5050	5050	0
88	20250227	184100	110378000	5050	5050	5050	5050	0
89	20250227	184000	110378000	5050	5050	5050	5050	0
90	20250227	183900	110378000	5050	5050	5050	5050	0
91	20250227	183800	110378000	5050	5050	5050	5050	0
92	20250227	183700	110378000	5050	5050	5050	5050	102
93	20250227	183600	110378000	5050	5050	5050	5050	0
94	20250227	183500	110378000	5050	5050	5050	5050	0
95	20250227	183400	110378000	5050	5050	5050	5050	0
96	20250227	183300	110378000	5050	5050	5050	5050	0
97	20250227	183200	110378000	5050	5050	5050	5050	0
98	20250227	183100	110378000	5050	5050	5050	5050	0
99	20250227	183000	110378000	5050	5050	5050	5050	0
100	20250227	182900	110378000	5050	5050	5050	5050	0
101	20250227	182800	110378000	5050	5050	5050	5050	0
102	20250227	182700	110378000	5050	5050	5050	5050	0
103	20250227	182600	110378000	5050	5050	5050	5050	0
104	20250227	182500	110378000	5050	5050	5050	5050	0
105	20250227	182400	110378000	5050	5050	5050	5050	0
106	20250227	182300	110378000	5050	5050	5050	5050	0
107	20250227	182200	110378000	5050	5050	5050	5050	0
108	20250227	182100	110378000	5050	5050	5050	5050	0
109	20250227	182000	110378000	5050	5050	5050	5050	0
110	20250227	181900	110378000	5050	5050	5050	5050	0
111	20250227	181800	110378000	5050	5050	5050	5050	0
112	20250227	181700	110378000	5050	5050	5050	5050	0
113	20250227	181600	110378000	5050	5050	5050	5050	0
114	20250227	181500	110378000	5050	5050	5050	5050	0
115	20250227	181400	110378000	5050	5050	5050	5050	0
116	20250227	181300	110378000	5050	5050	5050	5050	0
117	20250227	181200	110378000	5050	5050	5050	5050	0
118	20250227	181100	110378000	5050	5050	5050	5050	0
119	20250227	181000	110378000	5050	5050	5050	5050	0
120	20250227	180900	110378000	5050	5050	5050	5050	0
121	20250227	180800	110378000	5050	5050	5050	5050	0
122	20250227	180700	110378000	5050	5050	5050	5050	102
123	20250227	180600	110378000	5050	5050	5050	5050	0
124	20250227	180500	110378000	5050	5050	5050	5050	0
125	20250227	180400	110378000	5050	5050	5050	5050	0
126	20250227	180300	110378000	5050	5050	5050	5050	0
127	20250227	180200	110378000	5050	5050	5050	5050	0
128	20250227	180100	110378000	5050	5050	5050	5050	0
129	20250227	180000	110378000	5050	5050	5050	5050	0
130	20250227	175900	110378000	5050	5050	5050	5050	0
131	20250227	175800	110378000	5050	5050	5050	5050	0
132	20250227	175700	110378000	5050	5050	5050	5050	0
133	20250227	175600	110378000	5050	5050	5050	5050	0
134	20250227	175500	110378000	5050	5050	5050	5050	0
135	20250227	175400	110378000	5050	5050	5050	5050	0
136	20250227	175300	110378000	5050	5050	5050	5050	0
137	20250227	175200	110378000	5050	5050	5050	5050	0
138	20250227	175100	110378000	5050	5050	5050	5050	0
139	20250227	175000	110378000	5050	5050	5050	5050	0
140	20250227	174900	110378000	5050	5050	5050	5050	0
141	20250227	174800	110378000	5050	5050	5050	5050	0
142	20250227	174700	110378000	5050	5050	5050	5050	0
143	20250227	174600	110378000	5050	5050	5050	5050	0
144	20250227	174500	110378000	5050	5050	5050	5050	0
145	20250227	174400	110378000	5050	5050	5050	5050	0
146	20250227	174300	110378000	5050	5050	5050	5050	0
147	20250227	174200	110378000	5050	5050	5050	5050	0
148	20250227	174100	110378000	5050	5050	5050	5050	0
149	20250227	174000	110378000	5050	5050	5050	5050	0
150	20250227	173900	110378000	5050	5050	5050	5050	0
151	20250227	173800	110378000	5050	5050	5050	5050	0
152	20250227	173700	110378000	5050	5050	5050	5050	102
153	20250227	173600	110378000	5050	5050	5050	5050	0
154	20250227	173500	110378000	5050	5050	5050	5050	0
155	20250227	173400	110378000	5050	5050	5050	5050	0
156	20250227	173300	110378000	5050	5050	5050	5050	0
157	20250227	173200	110378000	5050	5050	5050	5050	0
158	20250227	173100	110378000	5050	5050	5050	5050	0
159	20250227	173000	110378000	5050	5050	5050	5050	0
160	20250227	172900	110378000	5050	5050	5050	5050	0
161	20250227	172800	110378000	5050	5050	5050	5050	0
162	20250227	172700	110378000	5050	5050	5050	5050	0
163	20250227	172600	110378000	5050	5050	5050	5050	0
164	20250227	172500	110378000	5050	5050	5050	5050	0
165	20250227	172400	110378000	5050	5050	5050	5050	0
166	20250227	172300	110378000	5050	5050	5050	5050	0
167	20250227	172200	110378000	5050	5050	5050	5050	0
168	20250227	172100	110378000	5050	5050	5050	5050	0
169	20250227	172000	110378000	5050	5050	5050	5050	0
170	20250227	171900	110378000	5050	5050	5050	5050	0
171	20250227	171800	110378000	5050	5050	5050	5050	0
172	20250227	171700	110378000	5050	5050	5050	5050	0
173	20250227	171600	110378000	5050	5050	5050	5050	0
174	20250227	171500	110378000	5050	5050	5050	5050	0
175	20250227	171400	110378000	5050	5050	5050	5050	0
176	20250227	171300	110378000	5050	5050	5050	5050	0
177	20250227	171200	110378000	5050	5050	5050	5050	0
178	20250227	171100	110378000	5050	5050	5050	5050	0
179	20250227	171000	110378000	5050	5050	5050	5050	0
180	20250227	170900	110378000	5050	5050	5050	5050	0
181	20250227	170800	110378000	5050	5050	5050	5050	0
182	20250227	170700	110378000	5050	5050	5050	5050	102
183	20250227	170600	110378000	5050	5050	5050	5050	0
184	20250227	170500	110378000	5050	5050	5050	5050	0
185	20250227	170400	110378000	5050	5050	5050	5050	0
186	20250227	170300	110378000	5050	5050	5050	5050	0
187	20250227	170200	110378000	5050	5050	5050	5050	0
188	20250227	170100	110378000	5050	5050	5050	5050	0
189	20250227	170000	110378000	5050	5050	5050	5050	0
190	20250227	165900	110378000	5050	5050	5050	5050	0
191	20250227	165800	110378000	5050	5050	5050	5050	0
192	20250227	165700	110378000	5050	5050	5050	5050	0
193	20250227	165600	110378000	5050	5050	5050	5050	0
194	20250227	165500	110378000	5050	5050	5050	5050	0
195	20250227	165400	110378000	5050	5050	5050	5050	0
196	20250227	165300	110378000	5050	5050	5050	5050	0
197	20250227	165200	110378000	5050	5050	5050	5050	0
198	20250227	165100	110378000	5050	5050	5050	5050	0
199	20250227	165000	110378000	5050	5050	5050	5050	0
200	20250227	164900	110378000	5050	5050	5050	5050	0
201	20250227	164800	110378000	5050	5050	5050	5050	0
202	20250227	164700	110378000	5050	5050	5050	5050	0
203	20250227	164600	110378000	5050	5050	5050	5050	0
204	20250227	164500	110378000	5050	5050	5050	5050	0
205	20250227	164400	110378000	5050	5050	5050	5050	0
206	20250227	164300	110378000	5050	5050	5050	5050	0
207	20250227	164200	110378000	5050	5050	5050	5050	0
208	20250227	164100	110378000	5050	5050	5050	5050	0
209	20250227	164000	110378000	5050	5050	5050	5050	0
210	20250227	163900	110378000	5050	5050	5050	5050	0
211	20250227	163800	110378000	5050	5050	5050	5050	0
212	20250227	163700	110378000	5050	5050	5050	5050	102
213	20250227	163600	110378000	5050	5050	5050	5050	0
214	20250227	163500	110378000	5050	5050	5050	5050	0
215	20250227	163400	110378000	5050	5050	5050	5050	0
216	20250227	163300	110378000	5050	5050	5050	5050	0
217	20250227	163200	110378000	5050	5050	5050	5050	0
218	20250227	163100	110378000	5050	5050	5050	5050	0
219	20250227	163000	110378000	5050	5050	5050	5050	0
220	20250227	162900	110378000	5050	5050	5050	5050	0
221	20250227	162800	110378000	5050	5050	5050	5050	0
222	20250227	162700	110378000	5050	5050	5050	5050	0
223	20250227	162600	110378000	5050	5050	5050	5050	0
224	20250227	162500	110378000	5050	5050	5050	5050	0
225	20250227	162400	110378000	5050	5050	5050	5050	0
226	20250227	162300	110378000	5050	5050	5050	5050	0
227	20250227	162200	110378000	5050	5050	5050	5050	0
228	20250227	162100	110378000	5050	5050	5050	5050	0
229	20250227	162000	110378000	5050	5050	5050	5050	0
230	20250227	161900	110378000	5050	5050	5050	5050	0
231	20250227	161800	110378000	5050	5050	5050	5050	0
232	20250227	161700	110378000	5050	5050	5050	5050	0
233	20250227	161600	110378000	5050	5050	5050	5050	0
234	20250227	161500	110378000	5050	5050	5050	5050	0
235	20250227	161400	110378000	5050	5050	5050	5050	0
236	20250227	161300	110378000	5050	5050	5050	5050	0
237	20250227	161200	110378000	5050	5050	5050	5050	0
238	20250227	161100	110378000	5050	5050	5050	5050	0
239	20250227	161000	110378000	5050	5050	5050	5050	0
240	20250227	160900	110378000	5050	5050	5050	5050	0
241	20250227	160800	110378000	5050	5050	5050	5050	0
242	20250227	160700	110378000	5050	5050	5050	5050	102
243	20250227	160600	110378000	5050	5050	5050	5050	0
244	20250227	160500	110378000	5050	5050	5050	5050	0
245	20250227	160400	110378000	5050	5050	5050	5050	0
246	20250227	160300	110378000	5050	5050	5050	5050	0
247	20250227	160200	110378000	5050	5050	5050	5050	0
248	20250227	160100	110378000	5050	5050	5050	5050	0
249	20250227	160000	110378000	5050	5050	5050	5050	0
250	20250227	155900	110378000	5050	5050	5050	5050	0
251	20250227	155800	110378000	5050	5050	5050	5050	0
252	20250227	155700	110378000	5050	5050	5050	5050	0
253	20250227	155600	110378000	5050	5050	5050	5050	0
254	20250227	155500	110378000	5050	5050	5050	5050	0
255	20250227	155400	110378000	5050	5050	5050	5050	0
256	20250227	155300	110378000	5050	5050	5050	5050	0
257	20250227	155200	110378000	5050	5050	5050	5050	0
258	20250227	155100	110378000	5050	5050	5050	5050	0
259	20250227	155000	110378000	5050	5050	5050	5050	0
260	20250227	154900	110378000	5050	5050	5050	5050	0
261	20250227	154800	110378000	5050	5050	5050	5050	0
262	20250227	154700	110378000	5050	5050	5050	5050	0
263	20250227	154600	110378000	5050	5050	5050	5050	0
264	20250227	154500	110378000	5050	5050	5050	5050	0
265	20250227	154400	110378000	5050	5050	5050	5050	0
266	20250227	154300	110378000	5050	5050	5050	5050	0
267	20250227	154200	110378000	5050	5050	5050	5050	0
268	20250227	154100	110378000	5050	5050	5050	5050	0
269	20250227	154000	110378000	5050	5050	5050	5050	0
270	20250227	153900	110378000	5050	5050	5050	5050	0
271	20250227	153800	110378000	5050	5050	5050	5050	0
272	20250227	153700	110378000	5050	5050	5050	5050	102
273	20250227	153600	110378000	5050	5050	5050	5050	0
274	20250227	153500	110378000	5050	5050	5050	5050	0
275	20250227	153400	110378000	5050	5050	5050	5050	0
276	20250227	153300	110378000	5050	5050	5050	5050	0
277	20250227	153200	110378000	5050	5050	5050	5050	0
278	20250227	153100	110378000	5050	5050	5050	5050	0
279	20250227	153000	110378000	5050	5050	5050	5050	102
280	20250227	152900	109862900	5020	5020	5020	5020	0
281	20250227	152800	109862900	5020	5020	5020	5020	0
282	20250227	152700	109862900	5020	5020	5020	5020	0
283	20250227	152600	109862900	5020	5020	5020	5020	0
284	20250227	152500	109862900	5020	5020	5020	5020	0
285	20250227	152400	109862900	5020	5020	5020	5020	0
286	20250227	152300	109862900	5020	5020	5020	5020	0
287	20250227	152200	109862900	5020	5020	5020	5020	0
288	20250227	152100	109862900	5020	5020	5020	5020	0
289	20250227	152000	109862900	5020	5020	5020	5020	0
290	20250227	151900	109862900	5020	5000	5020	5000	7
291	20250227	151800	109827780	5020	5010	5020	5000	6
292	20250227	151700	109797710	5030	5030	5030	5030	0
293	20250227	151600	109797710	5030	5030	5030	5030	0
294	20250227	151500	109797710	5030	5030	5030	5030	0
295	20250227	151400	109797710	5030	5030	5030	5030	0
296	20250227	151300	109797710	5030	5030	5030	5030	0
297	20250227	151200	109797710	5030	5030	5030	5030	0
298	20250227	151100	109797710	5030	5030	5030	5030	0
299	20250227	151000	109797710	5030	5030	5030	5030	0
300	20250227	150900	109797710	5030	5030	5030	5030	0
301	20250227	150800	109797710	5030	5030	5030	5030	0
302	20250227	150700	109797710	5030	5030	5030	5030	7
303	20250227	150600	109762500	5000	5000	5000	5000	0
304	20250227	150500	109762500	5000	5000	5000	5000	0
305	20250227	150400	109762500	5000	5030	5030	5000	9000
306	20250227	150300	64708240	5050	5050	5050	5050	0
307	20250227	150200	64708240	5050	5050	5050	5050	0
308	20250227	150100	64708240	5050	5050	5050	5050	0
309	20250227	150000	64708240	5050	5050	5050	5050	0
310	20250227	145900	64708240	5050	5050	5050	5050	0
311	20250227	145800	64708240	5050	5050	5050	5050	0
312	20250227	145700	64708240	5050	5050	5050	5050	0
313	20250227	145600	64708240	5050	5030	5050	5030	153
314	20250227	145500	63938600	5040	5040	5040	5040	0
315	20250227	145400	63938600	5040	5040	5040	5040	0
316	20250227	145300	63938600	5040	5040	5040	5040	937
317	20250227	145200	59216120	5040	5030	5040	5030	3
318	20250227	145100	59201010	5040	5040	5040	5040	0
319	20250227	145000	59201010	5040	5040	5040	5040	0
320	20250227	144900	59201010	5040	5040	5040	5040	0
321	20250227	144800	59201010	5040	5040	5040	5040	0
322	20250227	144700	59201010	5040	5030	5040	5030	13
323	20250227	144600	59135590	5030	5030	5030	5030	0
324	20250227	144500	59135590	5030	5030	5030	5030	20
325	20250227	144400	59034990	5030	5030	5030	5030	1
326	20250227	144300	59029960	5040	5040	5040	5040	0
327	20250227	144200	59029960	5040	5040	5040	5040	0
328	20250227	144100	59029960	5040	5040	5040	5040	0
329	20250227	144000	59029960	5040	5040	5040	5040	1
330	20250227	143900	59024920	5030	5030	5030	5030	5
331	20250227	143800	58999770	5030	5030	5030	5030	7
332	20250227	143700	58964560	5030	5030	5030	5030	0
333	20250227	143600	58964560	5030	5030	5030	5030	1
334	20250227	143500	58959530	5040	5040	5040	5040	0
335	20250227	143400	58959530	5040	5040	5040	5040	27
336	20250227	143300	58823450	5030	5030	5030	5030	110
337	20250227	143200	58270150	5030	5030	5030	5030	2
338	20250227	143100	58260090	5030	5030	5030	5030	0
339	20250227	143000	58260090	5030	5030	5030	5030	1
340	20250227	142900	58255060	5030	5030	5030	5030	50
341	20250227	142800	58003560	5040	5040	5040	5040	0
342	20250227	142700	58003560	5040	5040	5040	5040	0
343	20250227	142600	58003560	5040	5040	5040	5040	0
344	20250227	142500	58003560	5040	5020	5040	5020	110
345	20250227	142400	57449460	5040	5030	5040	5030	138
346	20250227	142300	56754200	5020	5020	5020	5020	0
347	20250227	142200	56754200	5020	5020	5020	5020	0
348	20250227	142100	56754200	5020	5020	5020	5020	0
349	20250227	142000	56754200	5020	5020	5020	5020	0
350	20250227	141900	56754200	5020	5020	5020	5020	47
351	20250227	141800	56518260	5030	5030	5030	5030	1
352	20250227	141700	56513230	5020	5020	5020	5020	1
353	20250227	141600	56508210	5020	5020	5020	5020	0
354	20250227	141500	56508210	5020	5020	5020	5020	9
355	20250227	141400	56463030	5030	5030	5030	5030	0
356	20250227	141300	56463030	5030	5030	5030	5030	0
357	20250227	141200	56463030	5030	5030	5030	5030	0
358	20250227	141100	56463030	5030	5030	5030	5030	0
359	20250227	141000	56463030	5030	5030	5030	5030	0
360	20250227	140900	56463030	5030	5030	5030	5030	0
361	20250227	140800	56463030	5030	5020	5030	5020	1001
362	20250227	140700	51438000	5020	5020	5020	5020	0
363	20250227	140600	51438000	5020	5020	5020	5020	0
364	20250227	140500	51438000	5020	5020	5020	5020	0
365	20250227	140400	51438000	5020	5020	5020	5020	100
366	20250227	140300	50936000	5020	5020	5020	5020	0
367	20250227	140200	50936000	5020	5020	5020	5020	0
368	20250227	140100	50936000	5020	5020	5020	5020	200
369	20250227	140000	49932000	5020	5020	5020	5020	0
370	20250227	135900	49932000	5020	5020	5020	5020	0
371	20250227	135800	49932000	5020	5030	5030	5020	1001
372	20250227	135700	44906970	5030	5030	5030	5030	0
373	20250227	135600	44906970	5030	5030	5030	5030	0
374	20250227	135500	44906970	5030	5030	5030	5030	0
375	20250227	135400	44906970	5030	5030	5030	5030	87
376	20250227	135300	44469360	5020	5020	5020	5020	121
377	20250227	135200	43861940	5020	5020	5020	5020	0
378	20250227	135100	43861940	5020	5010	5020	5010	3
379	20250227	135000	43846890	5000	5000	5000	5000	0
380	20250227	134900	43846890	5000	5000	5000	5000	0
381	20250227	134800	43846890	5000	5000	5000	5000	300
382	20250227	134700	42346890	5000	5000	5000	5000	190
383	20250227	134600	41396890	5000	5000	5000	5000	0
384	20250227	134500	41396890	5000	5000	5000	5000	0
385	20250227	134400	41396890	5000	5000	5000	5000	0
386	20250227	134300	41396890	5000	5000	5000	5000	0
387	20250227	134200	41396890	5000	5000	5000	5000	0
388	20250227	134100	41396890	5000	5000	5000	5000	0
389	20250227	134000	41396890	5000	5000	5000	5000	0
390	20250227	133900	41396890	5000	5000	5000	5000	0
391	20250227	133800	41396890	5000	5000	5000	5000	2
392	20250227	133700	41386890	5000	5000	5000	5000	0
393	20250227	133600	41386890	5000	5000	5000	5000	0
394	20250227	133500	41386890	5000	5000	5000	5000	0
395	20250227	133400	41386890	5000	5000	5000	5000	5
396	20250227	133300	41361890	5000	5000	5000	5000	50
397	20250227	133200	41111890	5000	5000	5000	5000	0
398	20250227	133100	41111890	5000	5000	5000	5000	0
399	20250227	133000	41111890	5000	5020	5020	5000	3002
400	20250227	132900	26101850	5020	5010	5020	5010	8
401	20250227	132800	26061710	5000	5010	5010	5000	26
402	20250227	132700	25931550	5010	5010	5010	5010	50
403	20250227	132600	25681050	5000	5000	5000	5000	0
404	20250227	132500	25681050	5000	5000	5000	5000	0
405	20250227	132400	25681050	5000	5000	5000	5000	0
406	20250227	132300	25681050	5000	5000	5000	5000	0
407	20250227	132200	25681050	5000	5000	5000	5000	0
408	20250227	132100	25681050	5000	5000	5000	5000	0
409	20250227	132000	25681050	5000	4980	5000	4980	356
410	20250227	131900	23902350	4980	4980	4980	4980	0
411	20250227	131800	23902350	4980	4980	4980	4980	1
412	20250227	131700	23897370	4980	4980	4980	4980	0
413	20250227	131600	23897370	4980	4980	4980	4980	0
414	20250227	131500	23897370	4980	4980	4980	4980	0
415	20250227	131400	23897370	4980	4980	4980	4980	0
416	20250227	131300	23897370	4980	4980	4980	4980	0
417	20250227	131200	23897370	4980	4980	4980	4980	0
418	20250227	131100	23897370	4980	4980	4980	4980	0
419	20250227	131000	23897370	4980	4980	4980	4980	0
420	20250227	130900	23897370	4980	4980	4980	4980	0
421	20250227	130800	23897370	4980	4980	4980	4980	1
422	20250227	130700	23892390	4980	4980	4980	4980	0
423	20250227	130600	23892390	4980	4980	4980	4980	0
424	20250227	130500	23892390	4980	4980	4980	4980	0
425	20250227	130400	23892390	4980	4980	4980	4980	0
426	20250227	130300	23892390	4980	4980	4980	4980	0
427	20250227	130200	23892390	4980	4980	4980	4980	0
428	20250227	130100	23892390	4980	4980	4980	4980	0
429	20250227	130000	23892390	4980	4980	4980	4980	0
430	20250227	125900	23892390	4980	4980	4980	4980	0
431	20250227	125800	23892390	4980	4980	4980	4980	0
432	20250227	125700	23892390	4980	4980	4980	4980	0
433	20250227	125600	23892390	4980	4980	4980	4980	0
434	20250227	125500	23892390	4980	4980	4980	4980	0
435	20250227	125400	23892390	4980	4980	4980	4980	0
436	20250227	125300	23892390	4980	4980	4980	4980	0
437	20250227	125200	23892390	4980	4980	4980	4980	0
438	20250227	125100	23892390	4980	4980	4980	4980	0
439	20250227	125000	23892390	4980	4980	4980	4980	0
440	20250227	124900	23892390	4980	4980	4980	4980	0
441	20250227	124800	23892390	4980	4980	4980	4980	0
442	20250227	124700	23892390	4980	4980	4980	4980	0
443	20250227	124600	23892390	4980	4980	4980	4980	0
444	20250227	124500	23892390	4980	4980	4980	4980	0
445	20250227	124400	23892390	4980	4980	4980	4980	0
446	20250227	124300	23892390	4980	4980	4980	4980	0
447	20250227	124200	23892390	4980	4980	4980	4980	0
448	20250227	124100	23892390	4980	4980	4980	4980	0
449	20250227	124000	23892390	4980	4980	4980	4980	0
450	20250227	123900	23892390	4980	4980	4980	4980	0
451	20250227	123800	23892390	4980	4980	4980	4980	2
452	20250227	123700	23882430	4980	4980	4980	4980	0
453	20250227	123600	23882430	4980	4980	4980	4980	0
454	20250227	123500	23882430	4980	4980	4980	4980	0
455	20250227	123400	23882430	4980	4980	4980	4980	0
456	20250227	123300	23882430	4980	4980	4980	4980	0
457	20250227	123200	23882430	4980	4980	4980	4980	0
458	20250227	123100	23882430	4980	4980	4980	4980	0
459	20250227	123000	23882430	4980	4980	4980	4980	1
460	20250227	122900	23877450	4980	4980	4980	4980	0
461	20250227	122800	23877450	4980	4975	4980	4975	60
462	20250227	122700	23578920	4975	4975	4975	4975	312
463	20250227	122600	22026720	4975	4975	4975	4975	0
464	20250227	122500	22026720	4975	4975	4975	4975	0
465	20250227	122400	22026720	4975	4975	4975	4975	0
466	20250227	122300	22026720	4975	4975	4975	4975	1
467	20250227	122200	22021745	4975	4975	4975	4975	0
468	20250227	122100	22021745	4975	4975	4975	4975	0
469	20250227	122000	22021745	4975	4975	4975	4975	0
470	20250227	121900	22021745	4975	4975	4975	4975	180
471	20250227	121800	21126245	4970	4970	4970	4970	0
472	20250227	121700	21126245	4970	4970	4970	4970	0
473	20250227	121600	21126245	4970	4970	4970	4970	0
474	20250227	121500	21126245	4970	4970	4970	4970	0
475	20250227	121400	21126245	4970	4970	4970	4970	0
476	20250227	121300	21126245	4970	4970	4970	4970	0
477	20250227	121200	21126245	4970	4970	4970	4970	0
478	20250227	121100	21126245	4970	4970	4970	4970	0
479	20250227	121000	21126245	4970	4970	4970	4970	0
480	20250227	120900	21126245	4970	4970	4970	4970	0
481	20250227	120800	21126245	4970	4970	4970	4970	0
482	20250227	120700	21126245	4970	4970	4970	4970	0
483	20250227	120600	21126245	4970	4970	4970	4970	0
484	20250227	120500	21126245	4970	4970	4970	4970	0
485	20250227	120400	21126245	4970	4970	4970	4970	0
486	20250227	120300	21126245	4970	4970	4970	4970	0
487	20250227	120200	21126245	4970	4970	4970	4970	0
488	20250227	120100	21126245	4970	4970	4970	4970	0
489	20250227	120000	21126245	4970	4970	4970	4970	0
490	20250227	115900	21126245	4970	4970	4970	4970	0
491	20250227	115800	21126245	4970	4970	4970	4970	0
492	20250227	115700	21126245	4970	4970	4970	4970	0
493	20250227	115600	21126245	4970	4970	4970	4970	0
494	20250227	115500	21126245	4970	4970	4970	4970	0
495	20250227	115400	21126245	4970	4970	4970	4970	0
496	20250227	115300	21126245	4970	4970	4970	4970	0
497	20250227	115200	21126245	4970	4970	4970	4970	0
498	20250227	115100	21126245	4970	4970	4970	4970	0
499	20250227	115000	21126245	4970	4970	4970	4970	1
500	20250227	114900	21121275	4970	4970	4970	4970	0
501	20250227	114800	21121275	4970	4970	4970	4970	0
502	20250227	114700	21121275	4970	4970	4970	4970	0
503	20250227	114600	21121275	4970	4970	4970	4970	0
504	20250227	114500	21121275	4970	4970	4970	4970	0
505	20250227	114400	21121275	4970	4970	4970	4970	276
506	20250227	114300	19749555	4970	4970	4970	4970	0
507	20250227	114200	19749555	4970	4970	4970	4970	0
508	20250227	114100	19749555	4970	4970	4970	4970	0
509	20250227	114000	19749555	4970	4965	4970	4965	2
510	20250227	113900	19739620	4965	4965	4965	4965	0
511	20250227	113800	19739620	4965	4965	4965	4965	0
512	20250227	113700	19739620	4965	4965	4965	4965	0
513	20250227	113600	19739620	4965	4965	4965	4965	0
514	20250227	113500	19739620	4965	4965	4965	4965	0
515	20250227	113400	19739620	4965	4965	4965	4965	11
516	20250227	113300	19685005	4970	4970	4970	4970	1
517	20250227	113200	19680035	4970	4970	4970	4970	0
518	20250227	113100	19680035	4970	4970	4970	4970	0
519	20250227	113000	19680035	4970	4970	4970	4970	0
520	20250227	112900	19680035	4970	4970	4970	4970	0
521	20250227	112800	19680035	4970	4970	4970	4970	1
522	20250227	112700	19675065	4970	4970	4970	4970	0
523	20250227	112600	19675065	4970	4970	4970	4970	0
524	20250227	112500	19675065	4970	4970	4970	4970	0
525	20250227	112400	19675065	4970	4970	4970	4970	0
526	20250227	112300	19675065	4970	4970	4970	4970	0
527	20250227	112200	19675065	4970	4970	4970	4970	0
528	20250227	112100	19675065	4970	4970	4970	4970	0
529	20250227	112000	19675065	4970	4970	4970	4970	0
530	20250227	111900	19675065	4970	4970	4970	4970	0
531	20250227	111800	19675065	4970	4970	4970	4970	1
532	20250227	111700	19670095	4965	4965	4965	4965	0
533	20250227	111600	19670095	4965	4965	4965	4965	0
534	20250227	111500	19670095	4965	4965	4965	4965	0
535	20250227	111400	19670095	4965	4965	4965	4965	0
536	20250227	111300	19670095	4965	4965	4965	4965	0
537	20250227	111200	19670095	4965	4965	4965	4965	20
538	20250227	111100	19570795	4965	4965	4965	4965	0
539	20250227	111000	19570795	4965	4965	4965	4965	1
540	20250227	110900	19565830	4965	4965	4965	4965	0
541	20250227	110800	19565830	4965	4965	4965	4965	0
542	20250227	110700	19565830	4965	4965	4965	4965	30
543	20250227	110600	19416880	4965	4965	4965	4965	754
544	20250227	110500	15673270	4965	4965	4965	4965	0
545	20250227	110400	15673270	4965	4965	4965	4965	0
546	20250227	110300	15673270	4965	4965	4965	4965	320
547	20250227	110200	14084470	4965	4965	4965	4965	0
548	20250227	110100	14084470	4965	4965	4965	4965	0
549	20250227	110000	14084470	4965	4965	4965	4965	0
550	20250227	105900	14084470	4965	4965	4965	4965	350
551	20250227	105800	12346720	4965	4965	4965	4965	0
552	20250227	105700	12346720	4965	4965	4965	4965	0
553	20250227	105600	12346720	4965	4965	4965	4965	0
554	20250227	105500	12346720	4965	4965	4965	4965	30
555	20250227	105400	12197770	4965	4965	4965	4965	2000
556	20250227	105300	2267770	4965	4965	4965	4965	0
557	20250227	105200	2267770	4965	4965	4965	4965	0
558	20250227	105100	2267770	4965	4960	4965	4960	366
559	20250227	105000	450795	4960	4960	4960	4960	0
560	20250227	104900	450795	4960	4960	4960	4960	0
561	20250227	104800	450795	4960	4960	4960	4960	0
562	20250227	104700	450795	4960	4960	4960	4960	0
563	20250227	104600	450795	4960	4960	4960	4960	0
564	20250227	104500	450795	4960	4960	4960	4960	0
565	20250227	104400	450795	4960	4960	4960	4960	0
566	20250227	104300	450795	4960	4960	4960	4960	0
567	20250227	104200	450795	4960	4960	4960	4960	0
568	20250227	104100	450795	4960	4960	4960	4960	0
569	20250227	104000	450795	4960	4960	4960	4960	0
570	20250227	103900	450795	4960	4960	4960	4960	0
571	20250227	103800	450795	4960	4960	4960	4960	0
572	20250227	103700	450795	4960	4960	4960	4960	0
573	20250227	103600	450795	4960	4960	4960	4960	0
574	20250227	103500	450795	4960	4960	4960	4960	0
575	20250227	103400	450795	4960	4960	4960	4960	0
576	20250227	103300	450795	4960	4960	4960	4960	0
577	20250227	103200	450795	4960	4960	4960	4960	1
578	20250227	103100	445835	4960	4960	4960	4960	0
579	20250227	103000	445835	4960	4960	4960	4960	0
580	20250227	102900	445835	4960	4960	4960	4960	0
581	20250227	102800	445835	4960	4960	4960	4960	0
582	20250227	102700	445835	4960	4960	4960	4960	0
583	20250227	102600	445835	4960	4960	4960	4960	0
584	20250227	102500	445835	4960	4960	4960	4960	0
585	20250227	102400	445835	4960	4960	4960	4960	0
586	20250227	102300	445835	4960	4960	4960	4960	0
587	20250227	102200	445835	4960	4960	4960	4960	0
588	20250227	102100	445835	4960	4960	4960	4960	0
589	20250227	102000	445835	4960	4960	4960	4960	0
590	20250227	101900	445835	4960	4960	4960	4960	0
591	20250227	101800	445835	4960	4960	4960	4960	0
592	20250227	101700	445835	4960	4960	4960	4960	0
593	20250227	101600	445835	4960	4960	4960	4960	0
594	20250227	101500	445835	4960	4960	4960	4960	0
595	20250227	101400	445835	4960	4960	4960	4960	10
596	20250227	101300	396235	4960	4960	4960	4960	0
597	20250227	101200	396235	4960	4960	4960	4960	0
598	20250227	101100	396235	4960	4960	4960	4960	0
599	20250227	101000	396235	4960	4960	4960	4960	0
600	20250227	100900	396235	4960	4955	4960	4955	2
601	20250227	100800	386320	4955	4955	4955	4955	0
602	20250227	100700	386320	4955	4955	4955	4955	0
603	20250227	100600	386320	4955	4955	4955	4955	0
604	20250227	100500	386320	4955	4955	4955	4955	0
605	20250227	100400	386320	4955	4955	4955	4955	0
606	20250227	100300	386320	4955	4955	4955	4955	0
607	20250227	100200	386320	4955	4965	4965	4955	22
608	20250227	100100	277110	4965	4965	4965	4965	1
609	20250227	100000	272145	4970	4970	4970	4970	0
610	20250227	095900	272145	4970	4970	4970	4970	0
611	20250227	095800	272145	4970	4970	4970	4970	0
612	20250227	095700	272145	4970	4970	4970	4970	0
613	20250227	095600	272145	4970	4970	4970	4970	0
614	20250227	095500	272145	4970	4970	4970	4970	0
615	20250227	095400	272145	4970	4970	4970	4970	0
616	20250227	095300	272145	4970	4970	4970	4970	2
617	20250227	095200	262205	4980	4980	4980	4980	0
618	20250227	095100	262205	4980	4980	4980	4980	0
619	20250227	095000	262205	4980	4980	4980	4980	0
620	20250227	094900	262205	4980	4980	4980	4980	0
621	20250227	094800	262205	4980	4980	4980	4980	0
622	20250227	094700	262205	4980	4980	4980	4980	1
623	20250227	094600	257225	4980	4980	4980	4980	0
624	20250227	094500	257225	4980	4980	4980	4980	0
625	20250227	094400	257225	4980	4980	4980	4980	1
626	20250227	094300	252245	4970	4970	4970	4970	0
627	20250227	094200	252245	4970	4970	4970	4970	0
628	20250227	094100	252245	4970	4970	4970	4970	0
629	20250227	094000	252245	4970	4970	4970	4970	0
630	20250227	093900	252245	4970	4970	4970	4970	0
631	20250227	093800	252245	4970	4970	4970	4970	0
632	20250227	093700	252245	4970	4970	4970	4970	0
633	20250227	093600	252245	4970	4970	4970	4970	0
634	20250227	093500	252245	4970	4970	4970	4970	0
635	20250227	093400	252245	4970	4970	4970	4970	0
636	20250227	093300	252245	4970	4970	4970	4970	0
637	20250227	093200	252245	4970	4970	4970	4970	0
638	20250227	093100	252245	4970	4970	4970	4970	0
639	20250227	093000	252245	4970	4970	4970	4970	0
640	20250227	092900	252245	4970	4970	4970	4970	0
641	20250227	092800	252245	4970	4970	4970	4970	0
642	20250227	092700	252245	4970	4970	4970	4970	0
643	20250227	092600	252245	4970	4970	4970	4970	0
644	20250227	092500	252245	4970	4970	4970	4970	19
645	20250227	092400	157815	4955	4960	4960	4955	2
646	20250227	092300	147900	4930	4930	4930	4930	0
647	20250227	092200	147900	4930	4930	4930	4930	0
648	20250227	092100	147900	4930	4930	4930	4930	0
649	20250227	092000	147900	4930	4930	4930	4930	0
650	20250227	091900	147900	4930	4930	4930	4930	0
651	20250227	091800	147900	4930	4930	4930	4930	0
652	20250227	091700	147900	4930	4930	4930	4930	0
653	20250227	091600	147900	4930	4930	4930	4930	0
654	20250227	091500	147900	4930	4930	4930	4930	0
655	20250227	091400	147900	4930	4930	4930	4930	0
656	20250227	091300	147900	4930	4930	4930	4930	0
657	20250227	091200	147900	4930	4930	4930	4930	0
658	20250227	091100	147900	4930	4930	4930	4930	0
659	20250227	091000	147900	4930	4930	4930	4930	0
660	20250227	090900	147900	4930	4930	4930	4930	0
661	20250227	090800	147900	4930	4930	4930	4930	0
662	20250227	090700	147900	4930	4930	4930	4930	0
663	20250227	090600	147900	4930	4930	4930	4930	0
664	20250227	090500	147900	4930	4930	4930	4930	0
665	20250227	090400	147900	4930	4930	4930	4930	30
666	20250227	090300	0	4980	4980	4980	4980	0
667	20250227	090200	0	4980	4980	4980	4980	0
668	20250227	090100	0	4980	4980	4980	4980	0
669	20250227	090000	0	4980	4980	4980	4980	0