KissMeData/006980/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184900	10749440	14990	14990	14990	14990	18
3	20250227	184800	10749440	14990	14990	14990	14990	0
4	20250227	184700	10749440	14990	14990	14990	14990	0
5	20250227	184600	10749440	14990	14990	14990	14990	0
6	20250227	184500	10749440	14990	14990	14990	14990	0
7	20250227	184400	10749440	14990	14990	14990	14990	0
8	20250227	184300	10749440	14990	14990	14990	14990	0
9	20250227	184200	10749440	14990	14990	14990	14990	0
10	20250227	184100	10749440	14990	14990	14990	14990	0
11	20250227	184000	10749440	14990	14990	14990	14990	0
12	20250227	183900	10749440	14990	14990	14990	14990	0
13	20250227	183800	10749440	14990	14990	14990	14990	0
14	20250227	183700	10749440	14990	14990	14990	14990	0
15	20250227	183600	10749440	14990	14990	14990	14990	0
16	20250227	183500	10749440	14990	14990	14990	14990	0
17	20250227	183400	10749440	14990	14990	14990	14990	0
18	20250227	183300	10749440	14990	14990	14990	14990	0
19	20250227	183200	10749440	14990	14990	14990	14990	0
20	20250227	183100	10749440	14990	14990	14990	14990	0
21	20250227	183000	10749440	14990	14990	14990	14990	0
22	20250227	182900	10749440	14990	14990	14990	14990	0
23	20250227	182800	10749440	14990	14990	14990	14990	0
24	20250227	182700	10749440	14990	14990	14990	14990	0
25	20250227	182600	10749440	14990	14990	14990	14990	0
26	20250227	182500	10749440	14990	14990	14990	14990	0
27	20250227	182400	10749440	14990	14990	14990	14990	0
28	20250227	182300	10749440	14990	14990	14990	14990	0
29	20250227	182200	10749440	14990	14990	14990	14990	0
30	20250227	182100	10749440	14990	14990	14990	14990	0
31	20250227	182000	10749440	14990	14990	14990	14990	0
32	20250227	181900	10749440	14990	14990	14990	14990	18
33	20250227	181800	10749440	14990	14990	14990	14990	0
34	20250227	181700	10749440	14990	14990	14990	14990	0
35	20250227	181600	10749440	14990	14990	14990	14990	0
36	20250227	181500	10749440	14990	14990	14990	14990	0
37	20250227	181400	10749440	14990	14990	14990	14990	0
38	20250227	181300	10749440	14990	14990	14990	14990	0
39	20250227	181200	10749440	14990	14990	14990	14990	0
40	20250227	181100	10749440	14990	14990	14990	14990	0
41	20250227	181000	10749440	14990	14990	14990	14990	0
42	20250227	180900	10749440	14990	14990	14990	14990	0
43	20250227	180800	10749440	14990	14990	14990	14990	0
44	20250227	180700	10749440	14990	14990	14990	14990	0
45	20250227	180600	10749440	14990	14990	14990	14990	0
46	20250227	180500	10749440	14990	14990	14990	14990	0
47	20250227	180400	10749440	14990	14990	14990	14990	0
48	20250227	180300	10749440	14990	14990	14990	14990	0
49	20250227	180200	10749440	14990	14990	14990	14990	0
50	20250227	180100	10749440	14990	14990	14990	14990	0
51	20250227	180000	10749440	14990	14990	14990	14990	0
52	20250227	175900	10749440	14990	14990	14990	14990	0
53	20250227	175800	10749440	14990	14990	14990	14990	0
54	20250227	175700	10749440	14990	14990	14990	14990	0
55	20250227	175600	10749440	14990	14990	14990	14990	0
56	20250227	175500	10749440	14990	14990	14990	14990	0
57	20250227	175400	10749440	14990	14990	14990	14990	0
58	20250227	175300	10749440	14990	14990	14990	14990	0
59	20250227	175200	10749440	14990	14990	14990	14990	0
60	20250227	175100	10749440	14990	14990	14990	14990	0
61	20250227	175000	10749440	14990	14990	14990	14990	0
62	20250227	174900	10749440	14990	14990	14990	14990	18
63	20250227	174800	10749440	14990	14990	14990	14990	0
64	20250227	174700	10749440	14990	14990	14990	14990	0
65	20250227	174600	10749440	14990	14990	14990	14990	0
66	20250227	174500	10749440	14990	14990	14990	14990	0
67	20250227	174400	10749440	14990	14990	14990	14990	0
68	20250227	174300	10749440	14990	14990	14990	14990	0
69	20250227	174200	10749440	14990	14990	14990	14990	0
70	20250227	174100	10749440	14990	14990	14990	14990	0
71	20250227	174000	10749440	14990	14990	14990	14990	0
72	20250227	173900	10749440	14990	14990	14990	14990	0
73	20250227	173800	10749440	14990	14990	14990	14990	0
74	20250227	173700	10749440	14990	14990	14990	14990	0
75	20250227	173600	10749440	14990	14990	14990	14990	0
76	20250227	173500	10749440	14990	14990	14990	14990	0
77	20250227	173400	10749440	14990	14990	14990	14990	0
78	20250227	173300	10749440	14990	14990	14990	14990	0
79	20250227	173200	10749440	14990	14990	14990	14990	0
80	20250227	173100	10749440	14990	14990	14990	14990	0
81	20250227	173000	10749440	14990	14990	14990	14990	0
82	20250227	172900	10749440	14990	14990	14990	14990	0
83	20250227	172800	10749440	14990	14990	14990	14990	0
84	20250227	172700	10749440	14990	14990	14990	14990	0
85	20250227	172600	10749440	14990	14990	14990	14990	0
86	20250227	172500	10749440	14990	14990	14990	14990	0
87	20250227	172400	10749440	14990	14990	14990	14990	0
88	20250227	172300	10749440	14990	14990	14990	14990	0
89	20250227	172200	10749440	14990	14990	14990	14990	0
90	20250227	172100	10749440	14990	14990	14990	14990	0
91	20250227	172000	10749440	14990	14990	14990	14990	0
92	20250227	171900	10749440	14990	14990	14990	14990	18
93	20250227	171800	10749440	14990	14990	14990	14990	0
94	20250227	171700	10749440	14990	14990	14990	14990	0
95	20250227	171600	10749440	14990	14990	14990	14990	0
96	20250227	171500	10749440	14990	14990	14990	14990	0
97	20250227	171400	10749440	14990	14990	14990	14990	0
98	20250227	171300	10749440	14990	14990	14990	14990	0
99	20250227	171200	10749440	14990	14990	14990	14990	0
100	20250227	171100	10749440	14990	14990	14990	14990	0
101	20250227	171000	10749440	14990	14990	14990	14990	0
102	20250227	170900	10749440	14990	14990	14990	14990	0
103	20250227	170800	10749440	14990	14990	14990	14990	0
104	20250227	170700	10749440	14990	14990	14990	14990	0
105	20250227	170600	10749440	14990	14990	14990	14990	0
106	20250227	170500	10749440	14990	14990	14990	14990	0
107	20250227	170400	10749440	14990	14990	14990	14990	0
108	20250227	170300	10749440	14990	14990	14990	14990	0
109	20250227	170200	10749440	14990	14990	14990	14990	0
110	20250227	170100	10749440	14990	14990	14990	14990	0
111	20250227	170000	10749440	14990	14990	14990	14990	0
112	20250227	165900	10749440	14990	14990	14990	14990	0
113	20250227	165800	10749440	14990	14990	14990	14990	0
114	20250227	165700	10749440	14990	14990	14990	14990	0
115	20250227	165600	10749440	14990	14990	14990	14990	0
116	20250227	165500	10749440	14990	14990	14990	14990	0
117	20250227	165400	10749440	14990	14990	14990	14990	0
118	20250227	165300	10749440	14990	14990	14990	14990	0
119	20250227	165200	10749440	14990	14990	14990	14990	0
120	20250227	165100	10749440	14990	14990	14990	14990	0
121	20250227	165000	10749440	14990	14990	14990	14990	0
122	20250227	164900	10749440	14990	14990	14990	14990	18
123	20250227	164800	10749440	14990	14990	14990	14990	0
124	20250227	164700	10749440	14990	14990	14990	14990	0
125	20250227	164600	10749440	14990	14990	14990	14990	0
126	20250227	164500	10749440	14990	14990	14990	14990	0
127	20250227	164400	10749440	14990	14990	14990	14990	0
128	20250227	164300	10749440	14990	14990	14990	14990	0
129	20250227	164200	10749440	14990	14990	14990	14990	0
130	20250227	164100	10749440	14990	14990	14990	14990	0
131	20250227	164000	10749440	14990	14990	14990	14990	0
132	20250227	163900	10749440	14990	14990	14990	14990	0
133	20250227	163800	10749440	14990	14990	14990	14990	0
134	20250227	163700	10749440	14990	14990	14990	14990	0
135	20250227	163600	10749440	14990	14990	14990	14990	0
136	20250227	163500	10749440	14990	14990	14990	14990	0
137	20250227	163400	10749440	14990	14990	14990	14990	0
138	20250227	163300	10749440	14990	14990	14990	14990	0
139	20250227	163200	10749440	14990	14990	14990	14990	0
140	20250227	163100	10749440	14990	14990	14990	14990	0
141	20250227	163000	10749440	14990	14990	14990	14990	0
142	20250227	162900	10749440	14990	14990	14990	14990	0
143	20250227	162800	10749440	14990	14990	14990	14990	0
144	20250227	162700	10749440	14990	14990	14990	14990	0
145	20250227	162600	10749440	14990	14990	14990	14990	0
146	20250227	162500	10749440	14990	14990	14990	14990	0
147	20250227	162400	10749440	14990	14990	14990	14990	0
148	20250227	162300	10749440	14990	14990	14990	14990	0
149	20250227	162200	10749440	14990	14990	14990	14990	0
150	20250227	162100	10749440	14990	14990	14990	14990	0
151	20250227	162000	10749440	14990	14990	14990	14990	0
152	20250227	161900	10749440	14990	14990	14990	14990	18
153	20250227	161800	10749440	14990	14990	14990	14990	0
154	20250227	161700	10749440	14990	14990	14990	14990	0
155	20250227	161600	10749440	14990	14990	14990	14990	0
156	20250227	161500	10749440	14990	14990	14990	14990	0
157	20250227	161400	10749440	14990	14990	14990	14990	0
158	20250227	161300	10749440	14990	14990	14990	14990	0
159	20250227	161200	10749440	14990	14990	14990	14990	0
160	20250227	161100	10749440	14990	14990	14990	14990	0
161	20250227	161000	10749440	14990	14990	14990	14990	0
162	20250227	160900	10749440	14990	14990	14990	14990	0
163	20250227	160800	10749440	14990	14990	14990	14990	0
164	20250227	160700	10749440	14990	14990	14990	14990	0
165	20250227	160600	10749440	14990	14990	14990	14990	0
166	20250227	160500	10749440	14990	14990	14990	14990	0
167	20250227	160400	10749440	14990	14990	14990	14990	0
168	20250227	160300	10749440	14990	14990	14990	14990	0
169	20250227	160200	10749440	14990	14990	14990	14990	0
170	20250227	160100	10749440	14990	14990	14990	14990	0
171	20250227	160000	10749440	14990	14990	14990	14990	0
172	20250227	155900	10749440	14990	14990	14990	14990	0
173	20250227	155800	10749440	14990	14990	14990	14990	0
174	20250227	155700	10749440	14990	14990	14990	14990	0
175	20250227	155600	10749440	14990	14990	14990	14990	0
176	20250227	155500	10749440	14990	14990	14990	14990	0
177	20250227	155400	10749440	14990	14990	14990	14990	0
178	20250227	155300	10749440	14990	14990	14990	14990	0
179	20250227	155200	10749440	14990	14990	14990	14990	0
180	20250227	155100	10749440	14990	14990	14990	14990	0
181	20250227	155000	10749440	14990	14990	14990	14990	0
182	20250227	154900	10749440	14990	14990	14990	14990	18
183	20250227	154800	10749440	14990	14990	14990	14990	0
184	20250227	154700	10749440	14990	14990	14990	14990	0
185	20250227	154600	10749440	14990	14990	14990	14990	0
186	20250227	154500	10749440	14990	14990	14990	14990	0
187	20250227	154400	10749440	14990	14990	14990	14990	0
188	20250227	154300	10749440	14990	14990	14990	14990	0
189	20250227	154200	10749440	14990	14990	14990	14990	0
190	20250227	154100	10749440	14990	14990	14990	14990	0
191	20250227	154000	10749440	14990	14990	14990	14990	0
192	20250227	153900	10749440	14990	14990	14990	14990	0
193	20250227	153800	10749440	14990	14990	14990	14990	0
194	20250227	153700	10749440	14990	14990	14990	14990	0
195	20250227	153600	10749440	14990	14990	14990	14990	0
196	20250227	153500	10749440	14990	14990	14990	14990	0
197	20250227	153400	10749440	14990	14990	14990	14990	0
198	20250227	153300	10749440	14990	14990	14990	14990	0
199	20250227	153200	10749440	14990	14990	14990	14990	0
200	20250227	153100	10749440	14990	14990	14990	14990	0
201	20250227	153000	10749440	14990	14990	14990	14990	18
202	20250227	152900	10479620	14990	14990	14990	14990	0
203	20250227	152800	10479620	14990	14990	14990	14990	0
204	20250227	152700	10479620	14990	14990	14990	14990	0
205	20250227	152600	10479620	14990	14990	14990	14990	0
206	20250227	152500	10479620	14990	14990	14990	14990	0
207	20250227	152400	10479620	14990	14990	14990	14990	0
208	20250227	152300	10479620	14990	14990	14990	14990	0
209	20250227	152200	10479620	14990	14990	14990	14990	0
210	20250227	152100	10479620	14990	14990	14990	14990	0
211	20250227	152000	10479620	14990	14990	14990	14990	0
212	20250227	151900	10479620	14990	14990	14990	14990	0
213	20250227	151800	10479620	14990	14990	14990	14990	0
214	20250227	151700	10479620	14990	14990	14990	14990	3
215	20250227	151600	10434650	14990	14990	14990	14990	0
216	20250227	151500	10434650	14990	14990	14990	14990	7
217	20250227	151400	10329720	14990	14990	14990	14990	150
218	20250227	151300	8081220	14990	14990	14990	14990	0
219	20250227	151200	8081220	14990	14990	14990	14990	0
220	20250227	151100	8081220	14990	14990	14990	14990	0
221	20250227	151000	8081220	14990	14990	14990	14990	0
222	20250227	150900	8081220	14990	14990	14990	14990	0
223	20250227	150800	8081220	14990	14990	14990	14990	0
224	20250227	150700	8081220	14990	14990	14990	14990	0
225	20250227	150600	8081220	14990	14990	14990	14990	0
226	20250227	150500	8081220	14990	14990	14990	14990	0
227	20250227	150400	8081220	14990	14990	14990	14990	0
228	20250227	150300	8081220	14990	14990	14990	14990	0
229	20250227	150200	8081220	14990	14990	14990	14990	0
230	20250227	150100	8081220	14990	14990	14990	14990	0
231	20250227	150000	8081220	14990	14990	14990	14990	0
232	20250227	145900	8081220	14990	14990	14990	14990	0
233	20250227	145800	8081220	14990	14990	14990	14990	2
234	20250227	145700	8051240	14990	14990	14990	14990	0
235	20250227	145600	8051240	14990	14990	14990	14990	0
236	20250227	145500	8051240	14990	14990	14990	14990	1
237	20250227	145400	8036250	14980	14980	14980	14980	0
238	20250227	145300	8036250	14980	14980	14980	14980	0
239	20250227	145200	8036250	14980	14980	14980	14980	0
240	20250227	145100	8036250	14980	14980	14980	14980	0
241	20250227	145000	8036250	14980	14980	14980	14980	0
242	20250227	144900	8036250	14980	14980	14980	14980	5
243	20250227	144800	7961350	14980	14980	14980	14980	0
244	20250227	144700	7961350	14980	14980	14980	14980	0
245	20250227	144600	7961350	14980	14980	14980	14980	1
246	20250227	144500	7946370	14980	14980	14980	14980	5
247	20250227	144400	7871470	14980	14980	14980	14980	0
248	20250227	144300	7871470	14980	14980	14980	14980	0
249	20250227	144200	7871470	14980	14980	14980	14980	8
250	20250227	144100	7751630	14970	14970	14970	14970	0
251	20250227	144000	7751630	14970	14970	14970	14970	0
252	20250227	143900	7751630	14970	14970	14970	14970	0
253	20250227	143800	7751630	14970	14970	14970	14970	0
254	20250227	143700	7751630	14970	14970	14970	14970	0
255	20250227	143600	7751630	14970	14970	14970	14970	13
256	20250227	143500	7557020	14970	14970	14970	14970	0
257	20250227	143400	7557020	14970	14970	14970	14970	0
258	20250227	143300	7557020	14970	14970	14970	14970	0
259	20250227	143200	7557020	14970	14970	14970	14970	0
260	20250227	143100	7557020	14970	14970	14970	14970	0
261	20250227	143000	7557020	14970	14970	14970	14970	0
262	20250227	142900	7557020	14970	14970	14970	14970	4
263	20250227	142800	7497140	14970	14970	14970	14970	11
264	20250227	142700	7332470	15000	15000	15000	15000	0
265	20250227	142600	7332470	15000	15000	15000	15000	0
266	20250227	142500	7332470	15000	15000	15000	15000	0
267	20250227	142400	7332470	15000	15000	15000	15000	0
268	20250227	142300	7332470	15000	15000	15000	15000	0
269	20250227	142200	7332470	15000	15000	15000	15000	0
270	20250227	142100	7332470	15000	15000	15000	15000	0
271	20250227	142000	7332470	15000	15000	15000	15000	0
272	20250227	141900	7332470	15000	15000	15000	15000	0
273	20250227	141800	7332470	15000	15000	15000	15000	0
274	20250227	141700	7332470	15000	15000	15000	15000	0
275	20250227	141600	7332470	15000	15000	15000	15000	0
276	20250227	141500	7332470	15000	15000	15000	15000	0
277	20250227	141400	7332470	15000	15000	15000	15000	0
278	20250227	141300	7332470	15000	15000	15000	15000	0
279	20250227	141200	7332470	15000	15000	15000	15000	0
280	20250227	141100	7332470	15000	15000	15000	15000	0
281	20250227	141000	7332470	15000	15000	15000	15000	0
282	20250227	140900	7332470	15000	15000	15000	15000	0
283	20250227	140800	7332470	15000	15000	15000	15000	0
284	20250227	140700	7332470	15000	15000	15000	15000	0
285	20250227	140600	7332470	15000	15000	15000	15000	0
286	20250227	140500	7332470	15000	15000	15000	15000	0
287	20250227	140400	7332470	15000	15000	15000	15000	0
288	20250227	140300	7332470	15000	15000	15000	15000	0
289	20250227	140200	7332470	15000	15000	15000	15000	0
290	20250227	140100	7332470	15000	15000	15000	15000	0
291	20250227	140000	7332470	15000	15000	15000	15000	0
292	20250227	135900	7332470	15000	15000	15000	15000	0
293	20250227	135800	7332470	15000	15000	15000	15000	0
294	20250227	135700	7332470	15000	15000	15000	15000	30
295	20250227	135600	6882470	15000	15000	15000	15000	0
296	20250227	135500	6882470	15000	15000	15000	15000	1
297	20250227	135400	6867470	14980	14980	14980	14980	0
298	20250227	135300	6867470	14980	14980	14980	14980	0
299	20250227	135200	6867470	14980	14980	14980	14980	0
300	20250227	135100	6867470	14980	14980	14980	14980	0
301	20250227	135000	6867470	14980	14980	14980	14980	0
302	20250227	134900	6867470	14980	14980	14980	14980	0
303	20250227	134800	6867470	14980	14980	14980	14980	0
304	20250227	134700	6867470	14980	14980	14980	14980	0
305	20250227	134600	6867470	14980	14980	14980	14980	0
306	20250227	134500	6867470	14980	14980	14980	14980	0
307	20250227	134400	6867470	14980	14980	14980	14980	0
308	20250227	134300	6867470	14980	14980	14980	14980	0
309	20250227	134200	6867470	14980	14980	14980	14980	0
310	20250227	134100	6867470	14980	14980	14980	14980	0
311	20250227	134000	6867470	14980	14980	14980	14980	0
312	20250227	133900	6867470	14980	14980	14980	14980	0
313	20250227	133800	6867470	14980	14980	14980	14980	0
314	20250227	133700	6867470	14980	14980	14980	14980	0
315	20250227	133600	6867470	14980	14980	14980	14980	0
316	20250227	133500	6867470	14980	14980	14980	14980	0
317	20250227	133400	6867470	14980	14980	14980	14980	0
318	20250227	133300	6867470	14980	14980	14980	14980	0
319	20250227	133200	6867470	14980	14980	14980	14980	0
320	20250227	133100	6867470	14980	14980	14980	14980	0
321	20250227	133000	6867470	14980	14980	14980	14980	0
322	20250227	132900	6867470	14980	14980	14980	14980	0
323	20250227	132800	6867470	14980	14980	14980	14980	0
324	20250227	132700	6867470	14980	14980	14980	14980	0
325	20250227	132600	6867470	14980	14980	14980	14980	0
326	20250227	132500	6867470	14980	14970	14980	14970	15
327	20250227	132400	6642820	14960	14960	14960	14960	0
328	20250227	132300	6642820	14960	14960	14960	14960	0
329	20250227	132200	6642820	14960	14960	14960	14960	0
330	20250227	132100	6642820	14960	14960	14960	14960	0
331	20250227	132000	6642820	14960	14960	14960	14960	0
332	20250227	131900	6642820	14960	14960	14960	14960	0
333	20250227	131800	6642820	14960	14960	14960	14960	0
334	20250227	131700	6642820	14960	14960	14960	14960	0
335	20250227	131600	6642820	14960	14960	14960	14960	1
336	20250227	131500	6627860	14970	14970	14970	14970	0
337	20250227	131400	6627860	14970	14970	14970	14970	6
338	20250227	131300	6538040	14970	14970	14970	14970	0
339	20250227	131200	6538040	14970	14970	14970	14970	0
340	20250227	131100	6538040	14970	14970	14970	14970	0
341	20250227	131000	6538040	14970	14970	14970	14970	0
342	20250227	130900	6538040	14970	14970	14970	14970	0
343	20250227	130800	6538040	14970	14970	14970	14970	0
344	20250227	130700	6538040	14970	14970	14970	14970	0
345	20250227	130600	6538040	14970	14970	14970	14970	0
346	20250227	130500	6538040	14970	14970	14970	14970	7
347	20250227	130400	6433250	14970	14970	14970	14970	0
348	20250227	130300	6433250	14970	14970	14970	14970	0
349	20250227	130200	6433250	14970	14970	14970	14970	0
350	20250227	130100	6433250	14970	14970	14970	14970	0
351	20250227	130000	6433250	14970	14970	14970	14970	0
352	20250227	125900	6433250	14970	14970	14970	14970	0
353	20250227	125800	6433250	14970	14970	14970	14970	0
354	20250227	125700	6433250	14970	14970	14970	14970	0
355	20250227	125600	6433250	14970	14970	14970	14970	0
356	20250227	125500	6433250	14970	14970	14970	14970	1
357	20250227	125400	6418280	15000	15000	15000	15000	0
358	20250227	125300	6418280	15000	15000	15000	15000	0
359	20250227	125200	6418280	15000	15000	15000	15000	0
360	20250227	125100	6418280	15000	15000	15000	15000	0
361	20250227	125000	6418280	15000	15000	15000	15000	0
362	20250227	124900	6418280	15000	15000	15000	15000	0
363	20250227	124800	6418280	15000	15000	15000	15000	0
364	20250227	124700	6418280	15000	15000	15000	15000	0
365	20250227	124600	6418280	15000	15000	15000	15000	0
366	20250227	124500	6418280	15000	15000	15000	15000	0
367	20250227	124400	6418280	15000	15000	15000	15000	0
368	20250227	124300	6418280	15000	15000	15000	15000	0
369	20250227	124200	6418280	15000	15000	15000	15000	0
370	20250227	124100	6418280	15000	15000	15000	15000	0
371	20250227	124000	6418280	15000	15000	15000	15000	0
372	20250227	123900	6418280	15000	15000	15000	15000	0
373	20250227	123800	6418280	15000	15000	15000	15000	0
374	20250227	123700	6418280	15000	15000	15000	15000	0
375	20250227	123600	6418280	15000	15000	15000	15000	0
376	20250227	123500	6418280	15000	15000	15000	15000	0
377	20250227	123400	6418280	15000	15000	15000	15000	0
378	20250227	123300	6418280	15000	15000	15000	15000	0
379	20250227	123200	6418280	15000	15000	15000	15000	0
380	20250227	123100	6418280	15000	15000	15000	15000	0
381	20250227	123000	6418280	15000	15000	15000	15000	0
382	20250227	122900	6418280	15000	15000	15000	15000	0
383	20250227	122800	6418280	15000	15000	15000	15000	0
384	20250227	122700	6418280	15000	15000	15000	15000	0
385	20250227	122600	6418280	15000	15000	15000	15000	0
386	20250227	122500	6418280	15000	15000	15000	15000	0
387	20250227	122400	6418280	15000	15000	15000	15000	0
388	20250227	122300	6418280	15000	15000	15000	15000	0
389	20250227	122200	6418280	15000	15000	15000	15000	0
390	20250227	122100	6418280	15000	15000	15000	15000	0
391	20250227	122000	6418280	15000	15000	15000	15000	0
392	20250227	121900	6418280	15000	15000	15000	15000	0
393	20250227	121800	6418280	15000	15000	15000	15000	0
394	20250227	121700	6418280	15000	15000	15000	15000	0
395	20250227	121600	6418280	15000	15000	15000	15000	1
396	20250227	121500	6403280	14970	14970	14970	14970	0
397	20250227	121400	6403280	14970	14970	14970	14970	0
398	20250227	121300	6403280	14970	14970	14970	14970	0
399	20250227	121200	6403280	14970	14970	14970	14970	0
400	20250227	121100	6403280	14970	14970	14970	14970	0
401	20250227	121000	6403280	14970	14970	14970	14970	0
402	20250227	120900	6403280	14970	14970	14970	14970	0
403	20250227	120800	6403280	14970	14970	14970	14970	0
404	20250227	120700	6403280	14970	14970	14970	14970	0
405	20250227	120600	6403280	14970	14970	14970	14970	0
406	20250227	120500	6403280	14970	14970	14970	14970	0
407	20250227	120400	6403280	14970	14970	14970	14970	0
408	20250227	120300	6403280	14970	14970	14970	14970	0
409	20250227	120200	6403280	14970	14970	14970	14970	0
410	20250227	120100	6403280	14970	14970	14970	14970	0
411	20250227	120000	6403280	14970	14970	14970	14970	0
412	20250227	115900	6403280	14970	14970	14970	14970	0
413	20250227	115800	6403280	14970	14970	14970	14970	0
414	20250227	115700	6403280	14970	14970	14970	14970	0
415	20250227	115600	6403280	14970	14970	14970	14970	0
416	20250227	115500	6403280	14970	14970	14970	14970	10
417	20250227	115400	6253580	14970	14970	14970	14970	0
418	20250227	115300	6253580	14970	14970	14970	14970	0
419	20250227	115200	6253580	14970	14970	14970	14970	0
420	20250227	115100	6253580	14970	14970	14970	14970	0
421	20250227	115000	6253580	14970	14970	14970	14970	0
422	20250227	114900	6253580	14970	14970	14970	14970	0
423	20250227	114800	6253580	14970	14970	14970	14970	0
424	20250227	114700	6253580	14970	14970	14970	14970	0
425	20250227	114600	6253580	14970	14970	14970	14970	0
426	20250227	114500	6253580	14970	14970	14970	14970	0
427	20250227	114400	6253580	14970	14970	14970	14970	0
428	20250227	114300	6253580	14970	14970	14970	14970	0
429	20250227	114200	6253580	14970	14970	14970	14970	0
430	20250227	114100	6253580	14970	14970	14970	14970	0
431	20250227	114000	6253580	14970	14970	14970	14970	0
432	20250227	113900	6253580	14970	14970	14970	14970	0
433	20250227	113800	6253580	14970	14970	14970	14970	1
434	20250227	113700	6238610	15020	15020	15020	15020	0
435	20250227	113600	6238610	15020	15020	15020	15020	0
436	20250227	113500	6238610	15020	15020	15020	15020	0
437	20250227	113400	6238610	15020	15020	15020	15020	0
438	20250227	113300	6238610	15020	15020	15020	15020	0
439	20250227	113200	6238610	15020	15020	15020	15020	0
440	20250227	113100	6238610	15020	15020	15020	15020	0
441	20250227	113000	6238610	15020	15020	15020	15020	0
442	20250227	112900	6238610	15020	15020	15020	15020	0
443	20250227	112800	6238610	15020	15020	15020	15020	0
444	20250227	112700	6238610	15020	15020	15020	15020	0
445	20250227	112600	6238610	15020	15020	15020	15020	0
446	20250227	112500	6238610	15020	15020	15020	15020	0
447	20250227	112400	6238610	15020	15020	15020	15020	0
448	20250227	112300	6238610	15020	15020	15020	15020	0
449	20250227	112200	6238610	15020	15020	15020	15020	0
450	20250227	112100	6238610	15020	15020	15020	15020	0
451	20250227	112000	6238610	15020	15020	15020	15020	0
452	20250227	111900	6238610	15020	15020	15020	15020	0
453	20250227	111800	6238610	15020	15020	15020	15020	0
454	20250227	111700	6238610	15020	15020	15020	15020	0
455	20250227	111600	6238610	15020	14970	15020	14970	2
456	20250227	111500	6208620	14970	14970	14970	14970	0
457	20250227	111400	6208620	14970	14970	14970	14970	0
458	20250227	111300	6208620	14970	14970	14970	14970	0
459	20250227	111200	6208620	14970	14970	14970	14970	1
460	20250227	111100	6193650	15020	15020	15020	15020	0
461	20250227	111000	6193650	15020	15020	15020	15020	0
462	20250227	110900	6193650	15020	15020	15020	15020	0
463	20250227	110800	6193650	15020	15020	15020	15020	0
464	20250227	110700	6193650	15020	15020	15020	15020	0
465	20250227	110600	6193650	15020	15020	15020	15020	0
466	20250227	110500	6193650	15020	15020	15020	15020	0
467	20250227	110400	6193650	15020	15020	15020	15020	0
468	20250227	110300	6193650	15020	15020	15020	15020	0
469	20250227	110200	6193650	15020	15020	15020	15020	0
470	20250227	110100	6193650	15020	15020	15020	15020	0
471	20250227	110000	6193650	15020	15020	15020	15020	0
472	20250227	105900	6193650	15020	15020	15020	15020	0
473	20250227	105800	6193650	15020	15020	15020	15020	0
474	20250227	105700	6193650	15020	15020	15020	15020	0
475	20250227	105600	6193650	15020	15020	15020	15020	1
476	20250227	105500	6178630	15020	15020	15020	15020	1
477	20250227	105400	6163610	15030	15030	15030	15030	0
478	20250227	105300	6163610	15030	15030	15030	15030	0
479	20250227	105200	6163610	15030	15030	15030	15030	0
480	20250227	105100	6163610	15030	15030	15030	15030	0
481	20250227	105000	6163610	15030	15030	15030	15030	0
482	20250227	104900	6163610	15030	15030	15030	15030	0
483	20250227	104800	6163610	15030	15030	15030	15030	0
484	20250227	104700	6163610	15030	15030	15030	15030	0
485	20250227	104600	6163610	15030	15030	15030	15030	0
486	20250227	104500	6163610	15030	15030	15030	15030	0
487	20250227	104400	6163610	15030	15030	15030	15030	0
488	20250227	104300	6163610	15030	15030	15030	15030	0
489	20250227	104200	6163610	15030	15030	15030	15030	0
490	20250227	104100	6163610	15030	15030	15030	15030	0
491	20250227	104000	6163610	15030	15030	15030	15030	0
492	20250227	103900	6163610	15030	15030	15030	15030	0
493	20250227	103800	6163610	15030	15030	15030	15030	0
494	20250227	103700	6163610	15030	15030	15030	15030	0
495	20250227	103600	6163610	15030	15030	15030	15030	0
496	20250227	103500	6163610	15030	15030	15030	15030	0
497	20250227	103400	6163610	15030	15030	15030	15030	0
498	20250227	103300	6163610	15030	15030	15030	15030	0
499	20250227	103200	6163610	15030	15030	15030	15030	0
500	20250227	103100	6163610	15030	15030	15030	15030	0
501	20250227	103000	6163610	15030	15030	15030	15030	0
502	20250227	102900	6163610	15030	15030	15030	15030	0
503	20250227	102800	6163610	15030	15030	15030	15030	0
504	20250227	102700	6163610	15030	15030	15030	15030	0
505	20250227	102600	6163610	15030	15030	15030	15030	0
506	20250227	102500	6163610	15030	15030	15030	15030	2
507	20250227	102400	6133550	14980	14980	14980	14980	0
508	20250227	102300	6133550	14980	14980	14980	14980	0
509	20250227	102200	6133550	14980	14980	14980	14980	0
510	20250227	102100	6133550	14980	14980	14980	14980	0
511	20250227	102000	6133550	14980	14980	14980	14980	50
512	20250227	101900	5384550	14980	14980	14980	14980	0
513	20250227	101800	5384550	14980	14980	14980	14980	0
514	20250227	101700	5384550	14980	14980	14980	14980	0
515	20250227	101600	5384550	14980	14980	14980	14980	1
516	20250227	101500	5369570	15030	15030	15030	15030	0
517	20250227	101400	5369570	15030	15030	15030	15030	0
518	20250227	101300	5369570	15030	15030	15030	15030	0
519	20250227	101200	5369570	15030	15030	15030	15030	0
520	20250227	101100	5369570	15030	15030	15030	15030	0
521	20250227	101000	5369570	15030	15030	15030	15030	0
522	20250227	100900	5369570	15030	15030	15030	15030	0
523	20250227	100800	5369570	15030	15030	15030	15030	0
524	20250227	100700	5369570	15030	15030	15030	15030	0
525	20250227	100600	5369570	15030	15030	15030	15030	0
526	20250227	100500	5369570	15030	15030	15030	15030	0
527	20250227	100400	5369570	15030	15030	15030	15030	0
528	20250227	100300	5369570	15030	15030	15030	15030	0
529	20250227	100200	5369570	15030	15030	15030	15030	0
530	20250227	100100	5369570	15030	15030	15030	15030	0
531	20250227	100000	5369570	15030	15030	15030	15030	0
532	20250227	095900	5369570	15030	15030	15030	15030	0
533	20250227	095800	5369570	15030	15030	15030	15030	0
534	20250227	095700	5369570	15030	15030	15030	15030	0
535	20250227	095600	5369570	15030	15030	15030	15030	44
536	20250227	095500	4708250	15030	15030	15030	15030	0
537	20250227	095400	4708250	15030	15030	15030	15030	0
538	20250227	095300	4708250	15030	15030	15030	15030	22
539	20250227	095200	4377590	15030	15030	15030	15030	0
540	20250227	095100	4377590	15030	15030	15030	15030	0
541	20250227	095000	4377590	15030	15030	15030	15030	0
542	20250227	094900	4377590	15030	15030	15030	15030	0
543	20250227	094800	4377590	15030	15030	15030	15030	0
544	20250227	094700	4377590	15030	15030	15030	15030	0
545	20250227	094600	4377590	15030	15030	15030	15030	0
546	20250227	094500	4377590	15030	15030	15030	15030	6
547	20250227	094400	4287410	15030	15030	15030	15030	0
548	20250227	094300	4287410	15030	15030	15030	15030	0
549	20250227	094200	4287410	15030	15030	15030	15030	0
550	20250227	094100	4287410	15030	15030	15030	15030	0
551	20250227	094000	4287410	15030	15030	15030	15030	0
552	20250227	093900	4287410	15030	15030	15030	15030	0
553	20250227	093800	4287410	15030	15030	15030	15030	0
554	20250227	093700	4287410	15030	15030	15030	15030	0
555	20250227	093600	4287410	15030	15030	15030	15030	0
556	20250227	093500	4287410	15030	15030	15030	15030	0
557	20250227	093400	4287410	15030	15030	15030	15030	0
558	20250227	093300	4287410	15030	15030	15030	15030	0
559	20250227	093200	4287410	15030	15030	15030	15030	0
560	20250227	093100	4287410	15030	15030	15030	15030	0
561	20250227	093000	4287410	15030	15030	15030	15030	0
562	20250227	092900	4287410	15030	15030	15030	15030	0
563	20250227	092800	4287410	15030	15030	15030	15030	0
564	20250227	092700	4287410	15030	15030	15030	15030	0
565	20250227	092600	4287410	15030	15030	15030	15030	0
566	20250227	092500	4287410	15030	15030	15030	15030	0
567	20250227	092400	4287410	15030	15030	15030	15030	0
568	20250227	092300	4287410	15030	15030	15030	15030	0
569	20250227	092200	4287410	15030	15030	15030	15030	0
570	20250227	092100	4287410	15030	15030	15030	15030	48
571	20250227	092000	3565970	15090	15090	15090	15090	0
572	20250227	091900	3565970	15090	15090	15090	15090	0
573	20250227	091800	3565970	15090	15090	15090	15090	0
574	20250227	091700	3565970	15090	15090	15090	15090	66
575	20250227	091600	2570030	15100	15100	15100	15100	0
576	20250227	091500	2570030	15100	15100	15100	15100	15
577	20250227	091400	2343530	15030	15030	15030	15030	0
578	20250227	091300	2343530	15030	15030	15030	15030	0
579	20250227	091200	2343530	15030	15030	15030	15030	0
580	20250227	091100	2343530	15030	15030	15030	15030	2
581	20250227	091000	2313470	15030	15030	15030	15030	0
582	20250227	090900	2313470	15030	15030	15030	15030	0
583	20250227	090800	2313470	15030	15030	15030	15030	0
584	20250227	090700	2313470	15030	15030	15030	15030	131
585	20250227	090600	344540	14980	14980	14980	14980	0
586	20250227	090500	344540	14980	14980	14980	14980	0
587	20250227	090400	344540	14980	14980	14980	14980	0
588	20250227	090300	344540	14980	14980	14980	14980	20
589	20250227	090200	44940	14980	14980	14980	14980	0
590	20250227	090100	44940	14980	14980	14980	14980	0
591	20250227	090000	44940	14980	14980	14980	14980	3