KissMeData/041920/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192700	51839580	5000	5000	5000	5000	81
3	20250227	192600	51839580	5000	5000	5000	5000	0
4	20250227	192500	51839580	5000	5000	5000	5000	0
5	20250227	192400	51839580	5000	5000	5000	5000	0
6	20250227	192300	51839580	5000	5000	5000	5000	0
7	20250227	192200	51839580	5000	5000	5000	5000	0
8	20250227	192100	51839580	5000	5000	5000	5000	0
9	20250227	192000	51839580	5000	5000	5000	5000	0
10	20250227	191900	51839580	5000	5000	5000	5000	0
11	20250227	191800	51839580	5000	5000	5000	5000	0
12	20250227	191700	51839580	5000	5000	5000	5000	0
13	20250227	191600	51839580	5000	5000	5000	5000	0
14	20250227	191500	51839580	5000	5000	5000	5000	0
15	20250227	191400	51839580	5000	5000	5000	5000	0
16	20250227	191300	51839580	5000	5000	5000	5000	0
17	20250227	191200	51839580	5000	5000	5000	5000	0
18	20250227	191100	51839580	5000	5000	5000	5000	0
19	20250227	191000	51839580	5000	5000	5000	5000	0
20	20250227	190900	51839580	5000	5000	5000	5000	0
21	20250227	190800	51839580	5000	5000	5000	5000	0
22	20250227	190700	51839580	5000	5000	5000	5000	0
23	20250227	190600	51839580	5000	5000	5000	5000	0
24	20250227	190500	51839580	5000	5000	5000	5000	0
25	20250227	190400	51839580	5000	5000	5000	5000	0
26	20250227	190300	51839580	5000	5000	5000	5000	0
27	20250227	190200	51839580	5000	5000	5000	5000	0
28	20250227	190100	51839580	5000	5000	5000	5000	0
29	20250227	190000	51839580	5000	5000	5000	5000	0
30	20250227	185900	51839580	5000	5000	5000	5000	0
31	20250227	185800	51839580	5000	5000	5000	5000	0
32	20250227	185700	51839580	5000	5000	5000	5000	81
33	20250227	185600	51839580	5000	5000	5000	5000	0
34	20250227	185500	51839580	5000	5000	5000	5000	0
35	20250227	185400	51839580	5000	5000	5000	5000	0
36	20250227	185300	51839580	5000	5000	5000	5000	0
37	20250227	185200	51839580	5000	5000	5000	5000	0
38	20250227	185100	51839580	5000	5000	5000	5000	0
39	20250227	185000	51839580	5000	5000	5000	5000	0
40	20250227	184900	51839580	5000	5000	5000	5000	0
41	20250227	184800	51839580	5000	5000	5000	5000	0
42	20250227	184700	51839580	5000	5000	5000	5000	0
43	20250227	184600	51839580	5000	5000	5000	5000	0
44	20250227	184500	51839580	5000	5000	5000	5000	0
45	20250227	184400	51839580	5000	5000	5000	5000	0
46	20250227	184300	51839580	5000	5000	5000	5000	0
47	20250227	184200	51839580	5000	5000	5000	5000	0
48	20250227	184100	51839580	5000	5000	5000	5000	0
49	20250227	184000	51839580	5000	5000	5000	5000	0
50	20250227	183900	51839580	5000	5000	5000	5000	0
51	20250227	183800	51839580	5000	5000	5000	5000	0
52	20250227	183700	51839580	5000	5000	5000	5000	0
53	20250227	183600	51839580	5000	5000	5000	5000	0
54	20250227	183500	51839580	5000	5000	5000	5000	0
55	20250227	183400	51839580	5000	5000	5000	5000	0
56	20250227	183300	51839580	5000	5000	5000	5000	0
57	20250227	183200	51839580	5000	5000	5000	5000	0
58	20250227	183100	51839580	5000	5000	5000	5000	0
59	20250227	183000	51839580	5000	5000	5000	5000	0
60	20250227	182900	51839580	5000	5000	5000	5000	0
61	20250227	182800	51839580	5000	5000	5000	5000	0
62	20250227	182700	51839580	5000	5000	5000	5000	81
63	20250227	182600	51839580	5000	5000	5000	5000	0
64	20250227	182500	51839580	5000	5000	5000	5000	0
65	20250227	182400	51839580	5000	5000	5000	5000	0
66	20250227	182300	51839580	5000	5000	5000	5000	0
67	20250227	182200	51839580	5000	5000	5000	5000	0
68	20250227	182100	51839580	5000	5000	5000	5000	0
69	20250227	182000	51839580	5000	5000	5000	5000	0
70	20250227	181900	51839580	5000	5000	5000	5000	0
71	20250227	181800	51839580	5000	5000	5000	5000	0
72	20250227	181700	51839580	5000	5000	5000	5000	0
73	20250227	181600	51839580	5000	5000	5000	5000	0
74	20250227	181500	51839580	5000	5000	5000	5000	0
75	20250227	181400	51839580	5000	5000	5000	5000	0
76	20250227	181300	51839580	5000	5000	5000	5000	0
77	20250227	181200	51839580	5000	5000	5000	5000	0
78	20250227	181100	51839580	5000	5000	5000	5000	0
79	20250227	181000	51839580	5000	5000	5000	5000	0
80	20250227	180900	51839580	5000	5000	5000	5000	0
81	20250227	180800	51839580	5000	5000	5000	5000	0
82	20250227	180700	51839580	5000	5000	5000	5000	0
83	20250227	180600	51839580	5000	5000	5000	5000	0
84	20250227	180500	51839580	5000	5000	5000	5000	0
85	20250227	180400	51839580	5000	5000	5000	5000	0
86	20250227	180300	51839580	5000	5000	5000	5000	0
87	20250227	180200	51839580	5000	5000	5000	5000	0
88	20250227	180100	51839580	5000	5000	5000	5000	0
89	20250227	180000	51839580	5000	5000	5000	5000	0
90	20250227	175900	51839580	5000	5000	5000	5000	0
91	20250227	175800	51839580	5000	5000	5000	5000	0
92	20250227	175700	51839580	5000	5000	5000	5000	81
93	20250227	175600	51839580	5000	5000	5000	5000	0
94	20250227	175500	51839580	5000	5000	5000	5000	0
95	20250227	175400	51839580	5000	5000	5000	5000	0
96	20250227	175300	51839580	5000	5000	5000	5000	0
97	20250227	175200	51839580	5000	5000	5000	5000	0
98	20250227	175100	51839580	5000	5000	5000	5000	0
99	20250227	175000	51839580	5000	5000	5000	5000	0
100	20250227	174900	51839580	5000	5000	5000	5000	0
101	20250227	174800	51839580	5000	5000	5000	5000	0
102	20250227	174700	51839580	5000	5000	5000	5000	0
103	20250227	174600	51839580	5000	5000	5000	5000	0
104	20250227	174500	51839580	5000	5000	5000	5000	0
105	20250227	174400	51839580	5000	5000	5000	5000	0
106	20250227	174300	51839580	5000	5000	5000	5000	0
107	20250227	174200	51839580	5000	5000	5000	5000	0
108	20250227	174100	51839580	5000	5000	5000	5000	0
109	20250227	174000	51839580	5000	5000	5000	5000	0
110	20250227	173900	51839580	5000	5000	5000	5000	0
111	20250227	173800	51839580	5000	5000	5000	5000	0
112	20250227	173700	51839580	5000	5000	5000	5000	0
113	20250227	173600	51839580	5000	5000	5000	5000	0
114	20250227	173500	51839580	5000	5000	5000	5000	0
115	20250227	173400	51839580	5000	5000	5000	5000	0
116	20250227	173300	51839580	5000	5000	5000	5000	0
117	20250227	173200	51839580	5000	5000	5000	5000	0
118	20250227	173100	51839580	5000	5000	5000	5000	0
119	20250227	173000	51839580	5000	5000	5000	5000	0
120	20250227	172900	51839580	5000	5000	5000	5000	0
121	20250227	172800	51839580	5000	5000	5000	5000	0
122	20250227	172700	51839580	5000	5000	5000	5000	81
123	20250227	172600	51839580	5000	5000	5000	5000	0
124	20250227	172500	51839580	5000	5000	5000	5000	0
125	20250227	172400	51839580	5000	5000	5000	5000	0
126	20250227	172300	51839580	5000	5000	5000	5000	0
127	20250227	172200	51839580	5000	5000	5000	5000	0
128	20250227	172100	51839580	5000	5000	5000	5000	0
129	20250227	172000	51839580	5000	5000	5000	5000	0
130	20250227	171900	51839580	5000	5000	5000	5000	0
131	20250227	171800	51839580	5000	5000	5000	5000	0
132	20250227	171700	51839580	5000	5000	5000	5000	0
133	20250227	171600	51839580	5000	5000	5000	5000	0
134	20250227	171500	51839580	5000	5000	5000	5000	0
135	20250227	171400	51839580	5000	5000	5000	5000	0
136	20250227	171300	51839580	5000	5000	5000	5000	0
137	20250227	171200	51839580	5000	5000	5000	5000	0
138	20250227	171100	51839580	5000	5000	5000	5000	0
139	20250227	171000	51839580	5000	5000	5000	5000	0
140	20250227	170900	51839580	5000	5000	5000	5000	0
141	20250227	170800	51839580	5000	5000	5000	5000	0
142	20250227	170700	51839580	5000	5000	5000	5000	0
143	20250227	170600	51839580	5000	5000	5000	5000	0
144	20250227	170500	51839580	5000	5000	5000	5000	0
145	20250227	170400	51839580	5000	5000	5000	5000	0
146	20250227	170300	51839580	5000	5000	5000	5000	0
147	20250227	170200	51839580	5000	5000	5000	5000	0
148	20250227	170100	51839580	5000	5000	5000	5000	0
149	20250227	170000	51839580	5000	5000	5000	5000	0
150	20250227	165900	51839580	5000	5000	5000	5000	0
151	20250227	165800	51839580	5000	5000	5000	5000	0
152	20250227	165700	51839580	5000	5000	5000	5000	81
153	20250227	165600	51839580	5000	5000	5000	5000	0
154	20250227	165500	51839580	5000	5000	5000	5000	0
155	20250227	165400	51839580	5000	5000	5000	5000	0
156	20250227	165300	51839580	5000	5000	5000	5000	0
157	20250227	165200	51839580	5000	5000	5000	5000	0
158	20250227	165100	51839580	5000	5000	5000	5000	0
159	20250227	165000	51839580	5000	5000	5000	5000	0
160	20250227	164900	51839580	5000	5000	5000	5000	0
161	20250227	164800	51839580	5000	5000	5000	5000	0
162	20250227	164700	51839580	5000	5000	5000	5000	0
163	20250227	164600	51839580	5000	5000	5000	5000	0
164	20250227	164500	51839580	5000	5000	5000	5000	0
165	20250227	164400	51839580	5000	5000	5000	5000	0
166	20250227	164300	51839580	5000	5000	5000	5000	0
167	20250227	164200	51839580	5000	5000	5000	5000	0
168	20250227	164100	51839580	5000	5000	5000	5000	0
169	20250227	164000	51839580	5000	5000	5000	5000	0
170	20250227	163900	51839580	5000	5000	5000	5000	0
171	20250227	163800	51839580	5000	5000	5000	5000	0
172	20250227	163700	51839580	5000	5000	5000	5000	0
173	20250227	163600	51839580	5000	5000	5000	5000	0
174	20250227	163500	51839580	5000	5000	5000	5000	0
175	20250227	163400	51839580	5000	5000	5000	5000	0
176	20250227	163300	51839580	5000	5000	5000	5000	0
177	20250227	163200	51839580	5000	5000	5000	5000	0
178	20250227	163100	51839580	5000	5000	5000	5000	0
179	20250227	163000	51839580	5000	5000	5000	5000	0
180	20250227	162900	51839580	5000	5000	5000	5000	0
181	20250227	162800	51839580	5000	5000	5000	5000	0
182	20250227	162700	51839580	5000	5000	5000	5000	81
183	20250227	162600	51839580	5000	5000	5000	5000	0
184	20250227	162500	51839580	5000	5000	5000	5000	0
185	20250227	162400	51839580	5000	5000	5000	5000	0
186	20250227	162300	51839580	5000	5000	5000	5000	0
187	20250227	162200	51839580	5000	5000	5000	5000	0
188	20250227	162100	51839580	5000	5000	5000	5000	0
189	20250227	162000	51839580	5000	5000	5000	5000	0
190	20250227	161900	51839580	5000	5000	5000	5000	0
191	20250227	161800	51839580	5000	5000	5000	5000	0
192	20250227	161700	51839580	5000	5000	5000	5000	0
193	20250227	161600	51839580	5000	5000	5000	5000	0
194	20250227	161500	51839580	5000	5000	5000	5000	0
195	20250227	161400	51839580	5000	5000	5000	5000	0
196	20250227	161300	51839580	5000	5000	5000	5000	0
197	20250227	161200	51839580	5000	5000	5000	5000	0
198	20250227	161100	51839580	5000	5000	5000	5000	0
199	20250227	161000	51839580	5000	5000	5000	5000	0
200	20250227	160900	51839580	5000	5000	5000	5000	0
201	20250227	160800	51839580	5000	5000	5000	5000	0
202	20250227	160700	51839580	5000	5000	5000	5000	0
203	20250227	160600	51839580	5000	5000	5000	5000	0
204	20250227	160500	51839580	5000	5000	5000	5000	0
205	20250227	160400	51839580	5000	5000	5000	5000	0
206	20250227	160300	51839580	5000	5000	5000	5000	0
207	20250227	160200	51839580	5000	5000	5000	5000	0
208	20250227	160100	51839580	5000	5000	5000	5000	0
209	20250227	160000	51839580	5000	5000	5000	5000	0
210	20250227	155900	51839580	5000	5000	5000	5000	0
211	20250227	155800	51839580	5000	5000	5000	5000	0
212	20250227	155700	51839580	5000	5000	5000	5000	81
213	20250227	155600	51839580	5000	5000	5000	5000	0
214	20250227	155500	51839580	5000	5000	5000	5000	0
215	20250227	155400	51839580	5000	5000	5000	5000	0
216	20250227	155300	51839580	5000	5000	5000	5000	0
217	20250227	155200	51839580	5000	5000	5000	5000	0
218	20250227	155100	51839580	5000	5000	5000	5000	0
219	20250227	155000	51839580	5000	5000	5000	5000	0
220	20250227	154900	51839580	5000	5000	5000	5000	0
221	20250227	154800	51839580	5000	5000	5000	5000	0
222	20250227	154700	51839580	5000	5000	5000	5000	0
223	20250227	154600	51839580	5000	5000	5000	5000	0
224	20250227	154500	51839580	5000	5000	5000	5000	0
225	20250227	154400	51839580	5000	5000	5000	5000	0
226	20250227	154300	51839580	5000	5000	5000	5000	0
227	20250227	154200	51839580	5000	5000	5000	5000	0
228	20250227	154100	51839580	5000	5000	5000	5000	0
229	20250227	154000	51839580	5000	5000	5000	5000	0
230	20250227	153900	51839580	5000	5000	5000	5000	0
231	20250227	153800	51839580	5000	5000	5000	5000	0
232	20250227	153700	51839580	5000	5000	5000	5000	0
233	20250227	153600	51839580	5000	5000	5000	5000	0
234	20250227	153500	51839580	5000	5000	5000	5000	0
235	20250227	153400	51839580	5000	5000	5000	5000	0
236	20250227	153300	51839580	5000	5000	5000	5000	0
237	20250227	153200	51839580	5000	5000	5000	5000	0
238	20250227	153100	51839580	5000	5000	5000	5000	0
239	20250227	153000	51839580	5000	5000	5000	5000	81
240	20250227	152900	51434580	4990	4990	4990	4990	0
241	20250227	152800	51434580	4990	4990	4990	4990	0
242	20250227	152700	51434580	4990	4990	4990	4990	0
243	20250227	152600	51434580	4990	4990	4990	4990	0
244	20250227	152500	51434580	4990	4990	4990	4990	0
245	20250227	152400	51434580	4990	4990	4990	4990	0
246	20250227	152300	51434580	4990	4990	4990	4990	0
247	20250227	152200	51434580	4990	4990	4990	4990	0
248	20250227	152100	51434580	4990	4990	4990	4990	0
249	20250227	152000	51434580	4990	4990	4990	4990	0
250	20250227	151900	51434580	4990	4990	4990	4990	0
251	20250227	151800	51434580	4990	4990	4990	4990	0
252	20250227	151700	51434580	4990	4990	4990	4990	0
253	20250227	151600	51434580	4990	4990	4990	4990	1
254	20250227	151500	51429590	4970	4995	4995	4970	2
255	20250227	151400	51419625	4970	4970	4970	4970	2
256	20250227	151300	51409685	4995	4995	4995	4995	0
257	20250227	151200	51409685	4995	4995	4995	4995	0
258	20250227	151100	51409685	4995	4995	4995	4995	0
259	20250227	151000	51409685	4995	4995	4995	4995	1
260	20250227	150900	51404690	4965	4965	4965	4965	0
261	20250227	150800	51404690	4965	4970	4970	4965	262
262	20250227	150700	50103810	4995	4995	4995	4995	0
263	20250227	150600	50103810	4995	4995	4995	4995	0
264	20250227	150500	50103810	4995	4995	4995	4995	0
265	20250227	150400	50103810	4995	4995	4995	4995	0
266	20250227	150300	50103810	4995	4995	4995	4995	0
267	20250227	150200	50103810	4995	4995	4995	4995	0
268	20250227	150100	50103810	4995	4995	4995	4995	0
269	20250227	150000	50103810	4995	4995	4995	4995	0
270	20250227	145900	50103810	4995	4995	4995	4995	0
271	20250227	145800	50103810	4995	4995	4995	4995	0
272	20250227	145700	50103810	4995	4995	4995	4995	0
273	20250227	145600	50103810	4995	4995	4995	4995	0
274	20250227	145500	50103810	4995	4995	4995	4995	0
275	20250227	145400	50103810	4995	4995	4995	4995	0
276	20250227	145300	50103810	4995	4995	4995	4995	0
277	20250227	145200	50103810	4995	4995	4995	4995	1
278	20250227	145100	50098815	4970	4975	4975	4970	531
279	20250227	145000	47459665	4995	4995	4995	4995	1
280	20250227	144900	47454670	4975	4995	4995	4975	11
281	20250227	144800	47399925	4980	4980	4980	4980	0
282	20250227	144700	47399925	4980	4980	4980	4980	1
283	20250227	144600	47394945	5000	5000	5000	5000	0
284	20250227	144500	47394945	5000	5000	5000	5000	0
285	20250227	144400	47394945	5000	5000	5000	5000	0
286	20250227	144300	47394945	5000	5000	5000	5000	0
287	20250227	144200	47394945	5000	5000	5000	5000	0
288	20250227	144100	47394945	5000	5000	5000	5000	0
289	20250227	144000	47394945	5000	5000	5000	5000	0
290	20250227	143900	47394945	5000	5000	5000	5000	0
291	20250227	143800	47394945	5000	5000	5000	5000	0
292	20250227	143700	47394945	5000	5000	5000	5000	0
293	20250227	143600	47394945	5000	5000	5000	5000	0
294	20250227	143500	47394945	5000	5000	5000	5000	0
295	20250227	143400	47394945	5000	5000	5000	5000	0
296	20250227	143300	47394945	5000	5000	5000	5000	0
297	20250227	143200	47394945	5000	5000	5000	5000	0
298	20250227	143100	47394945	5000	5000	5000	5000	0
299	20250227	143000	47394945	5000	5000	5000	5000	0
300	20250227	142900	47394945	5000	5000	5000	5000	0
301	20250227	142800	47394945	5000	5000	5000	5000	0
302	20250227	142700	47394945	5000	5000	5000	5000	0
303	20250227	142600	47394945	5000	5000	5000	5000	0
304	20250227	142500	47394945	5000	5000	5000	5000	0
305	20250227	142400	47394945	5000	5000	5000	5000	0
306	20250227	142300	47394945	5000	5000	5000	5000	0
307	20250227	142200	47394945	5000	5000	5000	5000	0
308	20250227	142100	47394945	5000	5000	5000	5000	0
309	20250227	142000	47394945	5000	5000	5000	5000	0
310	20250227	141900	47394945	5000	5000	5000	5000	0
311	20250227	141800	47394945	5000	5000	5000	5000	0
312	20250227	141700	47394945	5000	5000	5000	5000	0
313	20250227	141600	47394945	5000	5000	5000	5000	0
314	20250227	141500	47394945	5000	5000	5000	5000	0
315	20250227	141400	47394945	5000	5000	5000	5000	0
316	20250227	141300	47394945	5000	5000	5000	5000	0
317	20250227	141200	47394945	5000	5000	5000	5000	0
318	20250227	141100	47394945	5000	5000	5000	5000	0
319	20250227	141000	47394945	5000	5000	5000	5000	0
320	20250227	140900	47394945	5000	5000	5000	5000	0
321	20250227	140800	47394945	5000	5000	5000	5000	0
322	20250227	140700	47394945	5000	5000	5000	5000	0
323	20250227	140600	47394945	5000	5000	5000	5000	0
324	20250227	140500	47394945	5000	5000	5000	5000	0
325	20250227	140400	47394945	5000	5000	5000	5000	0
326	20250227	140300	47394945	5000	5000	5000	5000	0
327	20250227	140200	47394945	5000	5000	5000	5000	0
328	20250227	140100	47394945	5000	5000	5000	5000	0
329	20250227	140000	47394945	5000	5000	5000	5000	0
330	20250227	135900	47394945	5000	5000	5000	5000	0
331	20250227	135800	47394945	5000	5000	5000	5000	0
332	20250227	135700	47394945	5000	5000	5000	5000	0
333	20250227	135600	47394945	5000	5000	5000	5000	0
334	20250227	135500	47394945	5000	5000	5000	5000	0
335	20250227	135400	47394945	5000	5000	5000	5000	0
336	20250227	135300	47394945	5000	5000	5000	5000	0
337	20250227	135200	47394945	5000	5000	5000	5000	0
338	20250227	135100	47394945	5000	5000	5000	5000	0
339	20250227	135000	47394945	5000	5000	5000	5000	0
340	20250227	134900	47394945	5000	5000	5000	5000	0
341	20250227	134800	47394945	5000	5000	5000	5000	0
342	20250227	134700	47394945	5000	5000	5000	5000	0
343	20250227	134600	47394945	5000	5000	5000	5000	0
344	20250227	134500	47394945	5000	5000	5000	5000	0
345	20250227	134400	47394945	5000	5000	5000	5000	0
346	20250227	134300	47394945	5000	5000	5000	5000	0
347	20250227	134200	47394945	5000	5000	5000	5000	0
348	20250227	134100	47394945	5000	5000	5000	5000	1
349	20250227	134000	47389945	4980	4980	4980	4980	0
350	20250227	133900	47389945	4980	4980	4980	4980	0
351	20250227	133800	47389945	4980	4980	4980	4980	0
352	20250227	133700	47389945	4980	4980	4980	4980	0
353	20250227	133600	47389945	4980	4980	4980	4980	0
354	20250227	133500	47389945	4980	4980	4980	4980	0
355	20250227	133400	47389945	4980	4980	4980	4980	0
356	20250227	133300	47389945	4980	4980	4980	4980	0
357	20250227	133200	47389945	4980	4980	4980	4980	0
358	20250227	133100	47389945	4980	4980	4980	4980	0
359	20250227	133000	47389945	4980	4980	4980	4980	0
360	20250227	132900	47389945	4980	4980	4980	4980	0
361	20250227	132800	47389945	4980	4980	4980	4980	0
362	20250227	132700	47389945	4980	4980	4980	4980	0
363	20250227	132600	47389945	4980	4980	4980	4980	0
364	20250227	132500	47389945	4980	4980	4980	4980	0
365	20250227	132400	47389945	4980	4980	4980	4980	0
366	20250227	132300	47389945	4980	4980	4980	4980	9
367	20250227	132200	47345125	4980	4980	4980	4980	0
368	20250227	132100	47345125	4980	4980	4980	4980	0
369	20250227	132000	47345125	4980	4990	4990	4980	2
370	20250227	131900	47335155	5010	5010	5010	5010	0
371	20250227	131800	47335155	5010	5010	5010	5010	0
372	20250227	131700	47335155	5010	5010	5010	5010	0
373	20250227	131600	47335155	5010	5010	5010	5010	0
374	20250227	131500	47335155	5010	5010	5010	5010	1
375	20250227	131400	47330145	5010	5010	5010	5010	0
376	20250227	131300	47330145	5010	5010	5010	5010	0
377	20250227	131200	47330145	5010	5010	5010	5010	0
378	20250227	131100	47330145	5010	5010	5010	5010	0
379	20250227	131000	47330145	5010	5010	5010	5010	0
380	20250227	130900	47330145	5010	5010	5010	5010	0
381	20250227	130800	47330145	5010	5010	5010	5010	0
382	20250227	130700	47330145	5010	5010	5010	5010	0
383	20250227	130600	47330145	5010	5010	5010	5010	0
384	20250227	130500	47330145	5010	5010	5010	5010	0
385	20250227	130400	47330145	5010	5010	5010	5010	0
386	20250227	130300	47330145	5010	5010	5010	5010	0
387	20250227	130200	47330145	5010	5010	5010	5010	0
388	20250227	130100	47330145	5010	5010	5010	5010	0
389	20250227	130000	47330145	5010	5010	5010	5010	0
390	20250227	125900	47330145	5010	5010	5010	5010	0
391	20250227	125800	47330145	5010	5010	5010	5010	0
392	20250227	125700	47330145	5010	5010	5010	5010	0
393	20250227	125600	47330145	5010	5010	5010	5010	0
394	20250227	125500	47330145	5010	5010	5010	5010	0
395	20250227	125400	47330145	5010	5010	5010	5010	0
396	20250227	125300	47330145	5010	5010	5010	5010	0
397	20250227	125200	47330145	5010	5010	5010	5010	0
398	20250227	125100	47330145	5010	5010	5010	5010	0
399	20250227	125000	47330145	5010	5010	5010	5010	0
400	20250227	124900	47330145	5010	5010	5010	5010	0
401	20250227	124800	47330145	5010	5010	5010	5010	0
402	20250227	124700	47330145	5010	5010	5010	5010	0
403	20250227	124600	47330145	5010	5010	5010	5010	0
404	20250227	124500	47330145	5010	5010	5010	5010	2
405	20250227	124400	47320125	5010	5010	5010	5010	0
406	20250227	124300	47320125	5010	5010	5010	5010	1
407	20250227	124200	47315115	4965	4965	4965	4965	0
408	20250227	124100	47315115	4965	4965	4965	4965	0
409	20250227	124000	47315115	4965	5010	5010	4965	84
410	20250227	123900	46897480	5020	5020	5020	5020	0
411	20250227	123800	46897480	5020	5020	5020	5020	0
412	20250227	123700	46897480	5020	5020	5020	5020	0
413	20250227	123600	46897480	5020	5020	5020	5020	0
414	20250227	123500	46897480	5020	5020	5020	5020	0
415	20250227	123400	46897480	5020	5020	5020	5020	0
416	20250227	123300	46897480	5020	5020	5020	5020	0
417	20250227	123200	46897480	5020	5020	5020	5020	1
418	20250227	123100	46892460	4990	4990	4990	4990	0
419	20250227	123000	46892460	4990	4990	4990	4990	0
420	20250227	122900	46892460	4990	4990	4990	4990	0
421	20250227	122800	46892460	4990	4990	4990	4990	0
422	20250227	122700	46892460	4990	4990	4990	4990	0
423	20250227	122600	46892460	4990	4990	4990	4990	0
424	20250227	122500	46892460	4990	4990	4990	4990	0
425	20250227	122400	46892460	4990	4990	4990	4990	0
426	20250227	122300	46892460	4990	4990	4990	4990	0
427	20250227	122200	46892460	4990	4990	4990	4990	0
428	20250227	122100	46892460	4990	4990	4990	4990	1
429	20250227	122000	46887470	5030	5030	5030	5030	0
430	20250227	121900	46887470	5030	5030	5030	5030	0
431	20250227	121800	46887470	5030	4995	5030	4995	21
432	20250227	121700	46782410	5000	5000	5000	5000	0
433	20250227	121600	46782410	5000	5000	5000	5000	0
434	20250227	121500	46782410	5000	5000	5000	5000	0
435	20250227	121400	46782410	5000	5000	5000	5000	0
436	20250227	121300	46782410	5000	5000	5000	5000	0
437	20250227	121200	46782410	5000	5000	5000	5000	1
438	20250227	121100	46777410	4995	4980	5030	4970	2003
439	20250227	121000	36719200	4975	4975	4975	4975	0
440	20250227	120900	36719200	4975	4975	4975	4975	0
441	20250227	120800	36719200	4975	4975	4975	4975	0
442	20250227	120700	36719200	4975	4975	4975	4975	0
443	20250227	120600	36719200	4975	4975	4975	4975	0
444	20250227	120500	36719200	4975	4975	4975	4975	1
445	20250227	120400	36714225	4975	4975	4975	4975	0
446	20250227	120300	36714225	4975	4975	4975	4975	0
447	20250227	120200	36714225	4975	4975	4975	4975	0
448	20250227	120100	36714225	4975	4975	4975	4975	0
449	20250227	120000	36714225	4975	4975	4975	4975	0
450	20250227	115900	36714225	4975	4975	4975	4975	0
451	20250227	115800	36714225	4975	4975	4975	4975	0
452	20250227	115700	36714225	4975	4975	4975	4975	0
453	20250227	115600	36714225	4975	4975	4975	4975	0
454	20250227	115500	36714225	4975	4975	4975	4975	0
455	20250227	115400	36714225	4975	4975	4975	4975	0
456	20250227	115300	36714225	4975	4975	4975	4975	0
457	20250227	115200	36714225	4975	4975	4975	4975	0
458	20250227	115100	36714225	4975	4975	4975	4975	0
459	20250227	115000	36714225	4975	4975	4975	4975	0
460	20250227	114900	36714225	4975	4975	4975	4975	0
461	20250227	114800	36714225	4975	4975	4975	4975	0
462	20250227	114700	36714225	4975	4975	4975	4975	0
463	20250227	114600	36714225	4975	4975	4975	4975	0
464	20250227	114500	36714225	4975	4975	4975	4975	0
465	20250227	114400	36714225	4975	4975	4975	4975	0
466	20250227	114300	36714225	4975	4975	4975	4975	0
467	20250227	114200	36714225	4975	4975	4975	4975	0
468	20250227	114100	36714225	4975	4975	4975	4975	1
469	20250227	114000	36709250	4965	4965	4965	4965	0
470	20250227	113900	36709250	4965	4965	4965	4965	0
471	20250227	113800	36709250	4965	4965	4965	4965	0
472	20250227	113700	36709250	4965	4965	4965	4965	0
473	20250227	113600	36709250	4965	4965	4965	4965	0
474	20250227	113500	36709250	4965	4965	4965	4965	0
475	20250227	113400	36709250	4965	4965	4965	4965	0
476	20250227	113300	36709250	4965	4965	4965	4965	0
477	20250227	113200	36709250	4965	4965	4965	4965	0
478	20250227	113100	36709250	4965	4965	4965	4965	0
479	20250227	113000	36709250	4965	4965	4965	4965	0
480	20250227	112900	36709250	4965	4965	4965	4965	0
481	20250227	112800	36709250	4965	4965	4965	4965	0
482	20250227	112700	36709250	4965	4965	4965	4965	0
483	20250227	112600	36709250	4965	4965	4965	4965	0
484	20250227	112500	36709250	4965	4965	4965	4965	0
485	20250227	112400	36709250	4965	4965	4965	4965	0
486	20250227	112300	36709250	4965	4965	4965	4965	0
487	20250227	112200	36709250	4965	4965	4965	4965	0
488	20250227	112100	36709250	4965	4965	4965	4965	0
489	20250227	112000	36709250	4965	4965	4965	4965	0
490	20250227	111900	36709250	4965	4965	4965	4965	0
491	20250227	111800	36709250	4965	4965	4965	4965	0
492	20250227	111700	36709250	4965	4965	4965	4965	0
493	20250227	111600	36709250	4965	4965	4965	4965	0
494	20250227	111500	36709250	4965	4965	4965	4965	0
495	20250227	111400	36709250	4965	4965	4965	4965	0
496	20250227	111300	36709250	4965	4965	4965	4965	0
497	20250227	111200	36709250	4965	4965	4965	4965	0
498	20250227	111100	36709250	4965	4965	4965	4965	0
499	20250227	111000	36709250	4965	4965	4965	4965	0
500	20250227	110900	36709250	4965	4965	4965	4965	0
501	20250227	110800	36709250	4965	4965	4965	4965	300
502	20250227	110700	35219750	4980	4980	4980	4980	0
503	20250227	110600	35219750	4980	4980	4980	4980	500
504	20250227	110500	32729750	4980	4975	4980	4975	202
505	20250227	110400	31724795	4965	4965	4965	4965	0
506	20250227	110300	31724795	4965	4965	4965	4965	80
507	20250227	110200	31327595	4970	4970	4970	4970	0
508	20250227	110100	31327595	4970	4970	4970	4970	0
509	20250227	110000	31327595	4970	4970	4970	4970	98
510	20250227	105900	30840535	4990	4990	4990	4990	0
511	20250227	105800	30840535	4990	4990	4990	4990	0
512	20250227	105700	30840535	4990	4990	4990	4990	0
513	20250227	105600	30840535	4990	4990	4990	4990	0
514	20250227	105500	30840535	4990	4990	4990	4990	0
515	20250227	105400	30840535	4990	4990	4990	4990	0
516	20250227	105300	30840535	4990	4990	4990	4990	0
517	20250227	105200	30840535	4990	4990	4990	4990	0
518	20250227	105100	30840535	4990	4990	4990	4990	0
519	20250227	105000	30840535	4990	4990	4990	4990	0
520	20250227	104900	30840535	4990	4990	4990	4990	0
521	20250227	104800	30840535	4990	4990	4990	4990	0
522	20250227	104700	30840535	4990	4990	4990	4990	0
523	20250227	104600	30840535	4990	4990	4990	4990	1
524	20250227	104500	30835545	4970	4970	4970	4970	0
525	20250227	104400	30835545	4970	4970	4970	4970	0
526	20250227	104300	30835545	4970	4970	4970	4970	0
527	20250227	104200	30835545	4970	4970	4970	4970	5
528	20250227	104100	30810695	4975	4975	4975	4975	607
529	20250227	104000	27790870	4975	4975	4975	4975	0
530	20250227	103900	27790870	4975	4975	4975	4975	1
531	20250227	103800	27785895	4975	4975	4975	4975	0
532	20250227	103700	27785895	4975	4975	4975	4975	0
533	20250227	103600	27785895	4975	4975	4975	4975	0
534	20250227	103500	27785895	4975	4975	4975	4975	0
535	20250227	103400	27785895	4975	4975	4975	4975	1
536	20250227	103300	27780920	4980	4980	4980	4980	0
537	20250227	103200	27780920	4980	4980	4980	4980	656
538	20250227	103100	24514040	4995	4995	4995	4995	0
539	20250227	103000	24514040	4995	4995	4995	4995	0
540	20250227	102900	24514040	4995	4995	4995	4995	0
541	20250227	102800	24514040	4995	4995	4995	4995	0
542	20250227	102700	24514040	4995	4995	4995	4995	1
543	20250227	102600	24509045	4980	4980	4980	4980	0
544	20250227	102500	24509045	4980	4980	4980	4980	0
545	20250227	102400	24509045	4980	4980	4980	4980	0
546	20250227	102300	24509045	4980	4980	4980	4980	0
547	20250227	102200	24509045	4980	4980	4980	4980	0
548	20250227	102100	24509045	4980	4980	4980	4980	0
549	20250227	102000	24509045	4980	4980	4980	4980	0
550	20250227	101900	24509045	4980	4980	4980	4980	0
551	20250227	101800	24509045	4980	4980	4980	4980	0
552	20250227	101700	24509045	4980	4980	4980	4980	0
553	20250227	101600	24509045	4980	4980	4980	4980	0
554	20250227	101500	24509045	4980	4980	4980	4980	601
555	20250227	101400	21516065	4985	4985	4985	4985	301
556	20250227	101300	20015580	4995	4995	4995	4995	0
557	20250227	101200	20015580	4995	4995	4995	4995	0
558	20250227	101100	20015580	4995	4995	4995	4995	0
559	20250227	101000	20015580	4995	4995	4995	4995	0
560	20250227	100900	20015580	4995	4995	4995	4995	0
561	20250227	100800	20015580	4995	4995	4995	4995	0
562	20250227	100700	20015580	4995	4995	4995	4995	0
563	20250227	100600	20015580	4995	4995	4995	4995	0
564	20250227	100500	20015580	4995	4995	4995	4995	0
565	20250227	100400	20015580	4995	4995	4995	4995	0
566	20250227	100300	20015580	4995	4995	4995	4995	0
567	20250227	100200	20015580	4995	4995	4995	4995	0
568	20250227	100100	20015580	4995	4995	4995	4995	17
569	20250227	100000	19930665	4985	4985	4985	4985	0
570	20250227	095900	19930665	4985	4995	4995	4985	6
571	20250227	095800	19900735	4985	4975	5040	4975	1125
572	20250227	095700	14259650	4975	4975	4975	4975	16
573	20250227	095600	14180050	4965	4970	4970	4965	153
574	20250227	095500	13419905	4970	4970	4970	4970	0
575	20250227	095400	13419905	4970	4970	4970	4970	0
576	20250227	095300	13419905	4970	4970	4970	4970	0
577	20250227	095200	13419905	4970	4970	4970	4970	0
578	20250227	095100	13419905	4970	4970	4970	4970	0
579	20250227	095000	13419905	4970	4970	4970	4970	0
580	20250227	094900	13419905	4970	4970	4970	4970	0
581	20250227	094800	13419905	4970	4970	4970	4970	0
582	20250227	094700	13419905	4970	4970	4970	4970	47
583	20250227	094600	13186315	4975	4970	4975	4970	41
584	20250227	094500	12982540	4970	4970	4970	4970	6
585	20250227	094400	12952720	4975	4975	4975	4975	3
586	20250227	094300	12937795	4975	4975	4975	4975	0
587	20250227	094200	12937795	4975	4975	4975	4975	0
588	20250227	094100	12937795	4975	4975	4975	4975	0
589	20250227	094000	12937795	4975	4975	4975	4975	0
590	20250227	093900	12937795	4975	4975	4975	4975	0
591	20250227	093800	12937795	4975	4975	4975	4975	0
592	20250227	093700	12937795	4975	4975	4975	4975	0
593	20250227	093600	12937795	4975	4975	4975	4975	0
594	20250227	093500	12937795	4975	4975	4975	4975	0
595	20250227	093400	12937795	4975	4975	4975	4975	5
596	20250227	093300	12912920	4975	4975	4975	4975	10
597	20250227	093200	12863170	4975	4975	4975	4975	0
598	20250227	093100	12863170	4975	4975	4975	4975	0
599	20250227	093000	12863170	4975	4975	4975	4975	0
600	20250227	092900	12863170	4975	4975	4975	4975	5
601	20250227	092800	12838295	4975	4975	4975	4975	0
602	20250227	092700	12838295	4975	4975	4975	4975	0
603	20250227	092600	12838295	4975	4975	4975	4975	0
604	20250227	092500	12838295	4975	4975	4975	4975	0
605	20250227	092400	12838295	4975	4975	4975	4975	0
606	20250227	092300	12838295	4975	4975	4975	4975	882
607	20250227	092200	8450345	4975	4975	4975	4975	0
608	20250227	092100	8450345	4975	4980	4980	4975	200
609	20250227	092000	7454480	4980	4980	4980	4980	0
610	20250227	091900	7454480	4980	4980	4980	4980	0
611	20250227	091800	7454480	4980	4985	4985	4980	566
612	20250227	091700	4633250	4980	4980	4980	4980	0
613	20250227	091600	4633250	4980	4980	4980	4980	0
614	20250227	091500	4633250	4980	4980	4980	4980	0
615	20250227	091400	4633250	4980	4980	4980	4980	1
616	20250227	091300	4628270	4985	4985	4985	4985	0
617	20250227	091200	4628270	4985	4990	4990	4985	70
618	20250227	091100	4279215	4995	4995	4995	4995	0
619	20250227	091000	4279215	4995	4995	4995	4995	0
620	20250227	090900	4279215	4995	4995	4995	4995	47
621	20250227	090800	4044450	5030	5030	5030	5030	5
622	20250227	090700	4019300	5040	5040	5040	5040	0
623	20250227	090600	4019300	5040	5040	5040	5040	0
624	20250227	090500	4019300	5040	5040	5040	5040	0
625	20250227	090400	4019300	5040	5040	5040	5040	0
626	20250227	090300	4019300	5040	5030	5040	5030	10
627	20250227	090200	3968930	4995	5040	5040	4995	369
628	20250227	090100	2117280	5040	4995	5040	4995	200
629	20250227	090000	1114450	4980	4975	4980	4975	224