KissMeData/054410/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193400	24691865	4955	4955	4955	4955	53
3	20240227	193300	24691865	4955	4955	4955	4955	0
4	20240227	193200	24691865	4955	4955	4955	4955	0
5	20240227	193100	24691865	4955	4955	4955	4955	0
6	20240227	193000	24691865	4955	4955	4955	4955	0
7	20240227	192900	24691865	4955	4955	4955	4955	0
8	20240227	192800	24691865	4955	4955	4955	4955	0
9	20240227	192700	24691865	4955	4955	4955	4955	0
10	20240227	192600	24691865	4955	4955	4955	4955	0
11	20240227	192500	24691865	4955	4955	4955	4955	0
12	20240227	192400	24691865	4955	4955	4955	4955	0
13	20240227	192300	24691865	4955	4955	4955	4955	0
14	20240227	192200	24691865	4955	4955	4955	4955	0
15	20240227	192100	24691865	4955	4955	4955	4955	0
16	20240227	192000	24691865	4955	4955	4955	4955	0
17	20240227	191900	24691865	4955	4955	4955	4955	0
18	20240227	191800	24691865	4955	4955	4955	4955	0
19	20240227	191700	24691865	4955	4955	4955	4955	0
20	20240227	191600	24691865	4955	4955	4955	4955	0
21	20240227	191500	24691865	4955	4955	4955	4955	0
22	20240227	191400	24691865	4955	4955	4955	4955	0
23	20240227	191300	24691865	4955	4955	4955	4955	0
24	20240227	191200	24691865	4955	4955	4955	4955	0
25	20240227	191100	24691865	4955	4955	4955	4955	0
26	20240227	191000	24691865	4955	4955	4955	4955	0
27	20240227	190900	24691865	4955	4955	4955	4955	0
28	20240227	190800	24691865	4955	4955	4955	4955	0
29	20240227	190700	24691865	4955	4955	4955	4955	0
30	20240227	190600	24691865	4955	4955	4955	4955	0
31	20240227	190500	24691865	4955	4955	4955	4955	0
32	20240227	190400	24691865	4955	4955	4955	4955	53
33	20240227	190300	24691865	4955	4955	4955	4955	0
34	20240227	190200	24691865	4955	4955	4955	4955	0
35	20240227	190100	24691865	4955	4955	4955	4955	0
36	20240227	190000	24691865	4955	4955	4955	4955	0
37	20240227	185900	24691865	4955	4955	4955	4955	0
38	20240227	185800	24691865	4955	4955	4955	4955	0
39	20240227	185700	24691865	4955	4955	4955	4955	0
40	20240227	185600	24691865	4955	4955	4955	4955	0
41	20240227	185500	24691865	4955	4955	4955	4955	0
42	20240227	185400	24691865	4955	4955	4955	4955	0
43	20240227	185300	24691865	4955	4955	4955	4955	0
44	20240227	185200	24691865	4955	4955	4955	4955	0
45	20240227	185100	24691865	4955	4955	4955	4955	0
46	20240227	185000	24691865	4955	4955	4955	4955	0
47	20240227	184900	24691865	4955	4955	4955	4955	0
48	20240227	184800	24691865	4955	4955	4955	4955	0
49	20240227	184700	24691865	4955	4955	4955	4955	0
50	20240227	184600	24691865	4955	4955	4955	4955	0
51	20240227	184500	24691865	4955	4955	4955	4955	0
52	20240227	184400	24691865	4955	4955	4955	4955	0
53	20240227	184300	24691865	4955	4955	4955	4955	0
54	20240227	184200	24691865	4955	4955	4955	4955	0
55	20240227	184100	24691865	4955	4955	4955	4955	0
56	20240227	184000	24691865	4955	4955	4955	4955	0
57	20240227	183900	24691865	4955	4955	4955	4955	0
58	20240227	183800	24691865	4955	4955	4955	4955	0
59	20240227	183700	24691865	4955	4955	4955	4955	0
60	20240227	183600	24691865	4955	4955	4955	4955	0
61	20240227	183500	24691865	4955	4955	4955	4955	0
62	20240227	183400	24691865	4955	4955	4955	4955	53
63	20240227	183300	24691865	4955	4955	4955	4955	0
64	20240227	183200	24691865	4955	4955	4955	4955	0
65	20240227	183100	24691865	4955	4955	4955	4955	0
66	20240227	183000	24691865	4955	4955	4955	4955	0
67	20240227	182900	24691865	4955	4955	4955	4955	0
68	20240227	182800	24691865	4955	4955	4955	4955	0
69	20240227	182700	24691865	4955	4955	4955	4955	0
70	20240227	182600	24691865	4955	4955	4955	4955	0
71	20240227	182500	24691865	4955	4955	4955	4955	0
72	20240227	182400	24691865	4955	4955	4955	4955	0
73	20240227	182300	24691865	4955	4955	4955	4955	0
74	20240227	182200	24691865	4955	4955	4955	4955	0
75	20240227	182100	24691865	4955	4955	4955	4955	0
76	20240227	182000	24691865	4955	4955	4955	4955	0
77	20240227	181900	24691865	4955	4955	4955	4955	0
78	20240227	181800	24691865	4955	4955	4955	4955	0
79	20240227	181700	24691865	4955	4955	4955	4955	0
80	20240227	181600	24691865	4955	4955	4955	4955	0
81	20240227	181500	24691865	4955	4955	4955	4955	0
82	20240227	181400	24691865	4955	4955	4955	4955	0
83	20240227	181300	24691865	4955	4955	4955	4955	0
84	20240227	181200	24691865	4955	4955	4955	4955	0
85	20240227	181100	24691865	4955	4955	4955	4955	0
86	20240227	181000	24691865	4955	4955	4955	4955	0
87	20240227	180900	24691865	4955	4955	4955	4955	0
88	20240227	180800	24691865	4955	4955	4955	4955	0
89	20240227	180700	24691865	4955	4955	4955	4955	0
90	20240227	180600	24691865	4955	4955	4955	4955	0
91	20240227	180500	24691865	4955	4955	4955	4955	0
92	20240227	180400	24691865	4955	4955	4955	4955	53
93	20240227	180300	24691865	4955	4955	4955	4955	0
94	20240227	180200	24691865	4955	4955	4955	4955	0
95	20240227	180100	24691865	4955	4955	4955	4955	0
96	20240227	180000	24691865	4955	4955	4955	4955	0
97	20240227	175900	24691865	4955	4955	4955	4955	0
98	20240227	175800	24691865	4955	4955	4955	4955	0
99	20240227	175700	24691865	4955	4955	4955	4955	0
100	20240227	175600	24691865	4955	4955	4955	4955	0
101	20240227	175500	24691865	4955	4955	4955	4955	0
102	20240227	175400	24691865	4955	4955	4955	4955	0
103	20240227	175300	24691865	4955	4955	4955	4955	0
104	20240227	175200	24691865	4955	4955	4955	4955	0
105	20240227	175100	24691865	4955	4955	4955	4955	0
106	20240227	175000	24691865	4955	4955	4955	4955	0
107	20240227	174900	24691865	4955	4955	4955	4955	0
108	20240227	174800	24691865	4955	4955	4955	4955	0
109	20240227	174700	24691865	4955	4955	4955	4955	0
110	20240227	174600	24691865	4955	4955	4955	4955	0
111	20240227	174500	24691865	4955	4955	4955	4955	0
112	20240227	174400	24691865	4955	4955	4955	4955	0
113	20240227	174300	24691865	4955	4955	4955	4955	0
114	20240227	174200	24691865	4955	4955	4955	4955	0
115	20240227	174100	24691865	4955	4955	4955	4955	0
116	20240227	174000	24691865	4955	4955	4955	4955	0
117	20240227	173900	24691865	4955	4955	4955	4955	0
118	20240227	173800	24691865	4955	4955	4955	4955	0
119	20240227	173700	24691865	4955	4955	4955	4955	0
120	20240227	173600	24691865	4955	4955	4955	4955	0
121	20240227	173500	24691865	4955	4955	4955	4955	0
122	20240227	173400	24691865	4955	4955	4955	4955	53
123	20240227	173300	24691865	4955	4955	4955	4955	0
124	20240227	173200	24691865	4955	4955	4955	4955	0
125	20240227	173100	24691865	4955	4955	4955	4955	0
126	20240227	173000	24691865	4955	4955	4955	4955	0
127	20240227	172900	24691865	4955	4955	4955	4955	0
128	20240227	172800	24691865	4955	4955	4955	4955	0
129	20240227	172700	24691865	4955	4955	4955	4955	0
130	20240227	172600	24691865	4955	4955	4955	4955	0
131	20240227	172500	24691865	4955	4955	4955	4955	0
132	20240227	172400	24691865	4955	4955	4955	4955	0
133	20240227	172300	24691865	4955	4955	4955	4955	0
134	20240227	172200	24691865	4955	4955	4955	4955	0
135	20240227	172100	24691865	4955	4955	4955	4955	0
136	20240227	172000	24691865	4955	4955	4955	4955	0
137	20240227	171900	24691865	4955	4955	4955	4955	0
138	20240227	171800	24691865	4955	4955	4955	4955	0
139	20240227	171700	24691865	4955	4955	4955	4955	0
140	20240227	171600	24691865	4955	4955	4955	4955	0
141	20240227	171500	24691865	4955	4955	4955	4955	0
142	20240227	171400	24691865	4955	4955	4955	4955	0
143	20240227	171300	24691865	4955	4955	4955	4955	0
144	20240227	171200	24691865	4955	4955	4955	4955	0
145	20240227	171100	24691865	4955	4955	4955	4955	0
146	20240227	171000	24691865	4955	4955	4955	4955	0
147	20240227	170900	24691865	4955	4955	4955	4955	0
148	20240227	170800	24691865	4955	4955	4955	4955	0
149	20240227	170700	24691865	4955	4955	4955	4955	0
150	20240227	170600	24691865	4955	4955	4955	4955	0
151	20240227	170500	24691865	4955	4955	4955	4955	0
152	20240227	170400	24691865	4955	4955	4955	4955	53
153	20240227	170300	24691865	4955	4955	4955	4955	0
154	20240227	170200	24691865	4955	4955	4955	4955	0
155	20240227	170100	24691865	4955	4955	4955	4955	0
156	20240227	170000	24691865	4955	4955	4955	4955	0
157	20240227	165900	24691865	4955	4955	4955	4955	0
158	20240227	165800	24691865	4955	4955	4955	4955	0
159	20240227	165700	24691865	4955	4955	4955	4955	0
160	20240227	165600	24691865	4955	4955	4955	4955	0
161	20240227	165500	24691865	4955	4955	4955	4955	0
162	20240227	165400	24691865	4955	4955	4955	4955	0
163	20240227	165300	24691865	4955	4955	4955	4955	0
164	20240227	165200	24691865	4955	4955	4955	4955	0
165	20240227	165100	24691865	4955	4955	4955	4955	0
166	20240227	165000	24691865	4955	4955	4955	4955	0
167	20240227	164900	24691865	4955	4955	4955	4955	0
168	20240227	164800	24691865	4955	4955	4955	4955	0
169	20240227	164700	24691865	4955	4955	4955	4955	0
170	20240227	164600	24691865	4955	4955	4955	4955	0
171	20240227	164500	24691865	4955	4955	4955	4955	0
172	20240227	164400	24691865	4955	4955	4955	4955	0
173	20240227	164300	24691865	4955	4955	4955	4955	0
174	20240227	164200	24691865	4955	4955	4955	4955	0
175	20240227	164100	24691865	4955	4955	4955	4955	0
176	20240227	164000	24691865	4955	4955	4955	4955	0
177	20240227	163900	24691865	4955	4955	4955	4955	0
178	20240227	163800	24691865	4955	4955	4955	4955	0
179	20240227	163700	24691865	4955	4955	4955	4955	0
180	20240227	163600	24691865	4955	4955	4955	4955	0
181	20240227	163500	24691865	4955	4955	4955	4955	0
182	20240227	163400	24691865	4955	4955	4955	4955	53
183	20240227	163300	24691865	4955	4955	4955	4955	0
184	20240227	163200	24691865	4955	4955	4955	4955	0
185	20240227	163100	24691865	4955	4955	4955	4955	0
186	20240227	163000	24691865	4955	4955	4955	4955	0
187	20240227	162900	24691865	4955	4955	4955	4955	0
188	20240227	162800	24691865	4955	4955	4955	4955	0
189	20240227	162700	24691865	4955	4955	4955	4955	0
190	20240227	162600	24691865	4955	4955	4955	4955	0
191	20240227	162500	24691865	4955	4955	4955	4955	0
192	20240227	162400	24691865	4955	4955	4955	4955	0
193	20240227	162300	24691865	4955	4955	4955	4955	0
194	20240227	162200	24691865	4955	4955	4955	4955	0
195	20240227	162100	24691865	4955	4955	4955	4955	0
196	20240227	162000	24691865	4955	4955	4955	4955	0
197	20240227	161900	24691865	4955	4955	4955	4955	0
198	20240227	161800	24691865	4955	4955	4955	4955	0
199	20240227	161700	24691865	4955	4955	4955	4955	0
200	20240227	161600	24691865	4955	4955	4955	4955	0
201	20240227	161500	24691865	4955	4955	4955	4955	0
202	20240227	161400	24691865	4955	4955	4955	4955	0
203	20240227	161300	24691865	4955	4955	4955	4955	0
204	20240227	161200	24691865	4955	4955	4955	4955	0
205	20240227	161100	24691865	4955	4955	4955	4955	0
206	20240227	161000	24691865	4955	4955	4955	4955	0
207	20240227	160900	24691865	4955	4955	4955	4955	0
208	20240227	160800	24691865	4955	4955	4955	4955	0
209	20240227	160700	24691865	4955	4955	4955	4955	0
210	20240227	160600	24691865	4955	4955	4955	4955	0
211	20240227	160500	24691865	4955	4955	4955	4955	0
212	20240227	160400	24691865	4955	4955	4955	4955	53
213	20240227	160300	24691865	4955	4955	4955	4955	0
214	20240227	160200	24691865	4955	4955	4955	4955	0
215	20240227	160100	24691865	4955	4955	4955	4955	0
216	20240227	160000	24691865	4955	4955	4955	4955	0
217	20240227	155900	24691865	4955	4955	4955	4955	0
218	20240227	155800	24691865	4955	4955	4955	4955	0
219	20240227	155700	24691865	4955	4955	4955	4955	0
220	20240227	155600	24691865	4955	4955	4955	4955	0
221	20240227	155500	24691865	4955	4955	4955	4955	0
222	20240227	155400	24691865	4955	4955	4955	4955	0
223	20240227	155300	24691865	4955	4955	4955	4955	0
224	20240227	155200	24691865	4955	4955	4955	4955	0
225	20240227	155100	24691865	4955	4955	4955	4955	0
226	20240227	155000	24691865	4955	4955	4955	4955	0
227	20240227	154900	24691865	4955	4955	4955	4955	0
228	20240227	154800	24691865	4955	4955	4955	4955	0
229	20240227	154700	24691865	4955	4955	4955	4955	0
230	20240227	154600	24691865	4955	4955	4955	4955	0
231	20240227	154500	24691865	4955	4955	4955	4955	0
232	20240227	154400	24691865	4955	4955	4955	4955	0
233	20240227	154300	24691865	4955	4955	4955	4955	0
234	20240227	154200	24691865	4955	4955	4955	4955	0
235	20240227	154100	24691865	4955	4955	4955	4955	0
236	20240227	154000	24691865	4955	4955	4955	4955	0
237	20240227	153900	24691865	4955	4955	4955	4955	0
238	20240227	153800	24691865	4955	4955	4955	4955	0
239	20240227	153700	24691865	4955	4955	4955	4955	0
240	20240227	153600	24691865	4955	4955	4955	4955	0
241	20240227	153500	24691865	4955	4955	4955	4955	0
242	20240227	153400	24691865	4955	4955	4955	4955	53
243	20240227	153300	24691865	4955	4955	4955	4955	0
244	20240227	153200	24691865	4955	4955	4955	4955	0
245	20240227	153100	24691865	4955	4955	4955	4955	0
246	20240227	153000	24691865	4955	4955	4955	4955	53
247	20240227	152900	24429250	4970	4970	4970	4970	0
248	20240227	152800	24429250	4970	4970	4970	4970	0
249	20240227	152700	24429250	4970	4970	4970	4970	0
250	20240227	152600	24429250	4970	4970	4970	4970	0
251	20240227	152500	24429250	4970	4970	4970	4970	0
252	20240227	152400	24429250	4970	4970	4970	4970	0
253	20240227	152300	24429250	4970	4970	4970	4970	0
254	20240227	152200	24429250	4970	4970	4970	4970	0
255	20240227	152100	24429250	4970	4970	4970	4970	0
256	20240227	152000	24429250	4970	4970	4970	4970	0
257	20240227	151900	24429250	4970	4970	4970	4970	0
258	20240227	151800	24429250	4970	4970	4970	4970	0
259	20240227	151700	24429250	4970	4970	4970	4970	0
260	20240227	151600	24429250	4970	4970	4970	4970	0
261	20240227	151500	24429250	4970	4970	4970	4970	1947
262	20240227	151400	14752660	4970	4970	4970	4970	0
263	20240227	151300	14752660	4970	4970	4970	4970	0
264	20240227	151200	14752660	4970	4970	4970	4970	0
265	20240227	151100	14752660	4970	4970	4970	4970	0
266	20240227	151000	14752660	4970	4970	4970	4970	0
267	20240227	150900	14752660	4970	4970	4970	4970	0
268	20240227	150800	14752660	4970	4970	4970	4970	0
269	20240227	150700	14752660	4970	4970	4970	4970	0
270	20240227	150600	14752660	4970	4970	4970	4970	0
271	20240227	150500	14752660	4970	4970	4970	4970	0
272	20240227	150400	14752660	4970	4970	4970	4970	0
273	20240227	150300	14752660	4970	4970	4970	4970	0
274	20240227	150200	14752660	4970	4970	4970	4970	0
275	20240227	150100	14752660	4970	4970	4970	4970	0
276	20240227	150000	14752660	4970	4970	4970	4970	0
277	20240227	145900	14752660	4970	4970	4970	4970	0
278	20240227	145800	14752660	4970	4970	4970	4970	0
279	20240227	145700	14752660	4970	4970	4970	4970	0
280	20240227	145600	14752660	4970	4970	4970	4970	0
281	20240227	145500	14752660	4970	4970	4970	4970	0
282	20240227	145400	14752660	4970	4970	4970	4970	0
283	20240227	145300	14752660	4970	4970	4970	4970	18
284	20240227	145200	14663200	4970	4970	4970	4970	0
285	20240227	145100	14663200	4970	4970	4970	4970	0
286	20240227	145000	14663200	4970	4970	4970	4970	0
287	20240227	144900	14663200	4970	4970	4970	4970	0
288	20240227	144800	14663200	4970	4970	4970	4970	0
289	20240227	144700	14663200	4970	4970	4970	4970	0
290	20240227	144600	14663200	4970	4970	4970	4970	0
291	20240227	144500	14663200	4970	4970	4970	4970	0
292	20240227	144400	14663200	4970	4970	4970	4970	0
293	20240227	144300	14663200	4970	4970	4970	4970	0
294	20240227	144200	14663200	4970	4970	4970	4970	0
295	20240227	144100	14663200	4970	4970	4970	4970	255
296	20240227	144000	13395850	4975	4975	4975	4975	0
297	20240227	143900	13395850	4975	4975	4975	4975	0
298	20240227	143800	13395850	4975	4975	4975	4975	0
299	20240227	143700	13395850	4975	4975	4975	4975	0
300	20240227	143600	13395850	4975	4975	4975	4975	0
301	20240227	143500	13395850	4975	4975	4975	4975	0
302	20240227	143400	13395850	4975	4975	4975	4975	0
303	20240227	143300	13395850	4975	4975	4975	4975	0
304	20240227	143200	13395850	4975	4975	4975	4975	0
305	20240227	143100	13395850	4975	4975	4975	4975	0
306	20240227	143000	13395850	4975	4975	4975	4975	0
307	20240227	142900	13395850	4975	4975	4975	4975	0
308	20240227	142800	13395850	4975	4975	4975	4975	0
309	20240227	142700	13395850	4975	4975	4975	4975	0
310	20240227	142600	13395850	4975	4975	4975	4975	0
311	20240227	142500	13395850	4975	4975	4975	4975	0
312	20240227	142400	13395850	4975	4975	4975	4975	31
313	20240227	142300	13241625	4975	4975	4975	4975	240
314	20240227	142200	12047625	4975	4975	4975	4975	0
315	20240227	142100	12047625	4975	4975	4975	4975	0
316	20240227	142000	12047625	4975	4975	4975	4975	0
317	20240227	141900	12047625	4975	4975	4975	4975	0
318	20240227	141800	12047625	4975	4975	4975	4975	0
319	20240227	141700	12047625	4975	4975	4975	4975	0
320	20240227	141600	12047625	4975	4975	4975	4975	0
321	20240227	141500	12047625	4975	4975	4975	4975	0
322	20240227	141400	12047625	4975	4975	4975	4975	0
323	20240227	141300	12047625	4975	4975	4975	4975	0
324	20240227	141200	12047625	4975	4975	4975	4975	0
325	20240227	141100	12047625	4975	4975	4975	4975	0
326	20240227	141000	12047625	4975	4975	4975	4975	0
327	20240227	140900	12047625	4975	4975	4975	4975	0
328	20240227	140800	12047625	4975	4975	4975	4975	0
329	20240227	140700	12047625	4975	4975	4975	4975	0
330	20240227	140600	12047625	4975	4975	4975	4975	0
331	20240227	140500	12047625	4975	4975	4975	4975	0
332	20240227	140400	12047625	4975	4975	4975	4975	0
333	20240227	140300	12047625	4975	4975	4975	4975	0
334	20240227	140200	12047625	4975	4975	4975	4975	0
335	20240227	140100	12047625	4975	4975	4975	4975	0
336	20240227	140000	12047625	4975	4975	4975	4975	0
337	20240227	135900	12047625	4975	4975	4975	4975	0
338	20240227	135800	12047625	4975	4975	4975	4975	0
339	20240227	135700	12047625	4975	4975	4975	4975	0
340	20240227	135600	12047625	4975	4975	4975	4975	0
341	20240227	135500	12047625	4975	4975	4975	4975	0
342	20240227	135400	12047625	4975	4975	4975	4975	0
343	20240227	135300	12047625	4975	4975	4975	4975	0
344	20240227	135200	12047625	4975	4975	4975	4975	100
345	20240227	135100	11550125	4975	4975	4975	4975	20
346	20240227	135000	11450625	4990	4990	4990	4990	0
347	20240227	134900	11450625	4990	4990	4990	4990	0
348	20240227	134800	11450625	4990	4990	4990	4990	0
349	20240227	134700	11450625	4990	4990	4990	4990	0
350	20240227	134600	11450625	4990	4990	4990	4990	0
351	20240227	134500	11450625	4990	4990	4990	4990	0
352	20240227	134400	11450625	4990	4990	4990	4990	0
353	20240227	134300	11450625	4990	4990	4990	4990	0
354	20240227	134200	11450625	4990	4990	4990	4990	0
355	20240227	134100	11450625	4990	4990	4990	4990	0
356	20240227	134000	11450625	4990	4990	4990	4990	0
357	20240227	133900	11450625	4990	4990	4990	4990	0
358	20240227	133800	11450625	4990	4990	4990	4990	0
359	20240227	133700	11450625	4990	4990	4990	4990	0
360	20240227	133600	11450625	4990	4990	4990	4990	0
361	20240227	133500	11450625	4990	4990	4990	4990	0
362	20240227	133400	11450625	4990	4990	4990	4990	0
363	20240227	133300	11450625	4990	4990	4990	4990	0
364	20240227	133200	11450625	4990	4990	4990	4990	0
365	20240227	133100	11450625	4990	4990	4990	4990	0
366	20240227	133000	11450625	4990	4990	4990	4990	0
367	20240227	132900	11450625	4990	4990	4990	4990	0
368	20240227	132800	11450625	4990	4990	4990	4990	0
369	20240227	132700	11450625	4990	4990	4990	4990	0
370	20240227	132600	11450625	4990	4990	4990	4990	0
371	20240227	132500	11450625	4990	4990	4990	4990	0
372	20240227	132400	11450625	4990	4990	4990	4990	0
373	20240227	132300	11450625	4990	4990	4990	4990	0
374	20240227	132200	11450625	4990	4990	4990	4990	0
375	20240227	132100	11450625	4990	4990	4990	4990	0
376	20240227	132000	11450625	4990	4990	4990	4990	0
377	20240227	131900	11450625	4990	4990	4990	4990	0
378	20240227	131800	11450625	4990	4990	4990	4990	0
379	20240227	131700	11450625	4990	4990	4990	4990	0
380	20240227	131600	11450625	4990	4990	4990	4990	0
381	20240227	131500	11450625	4990	4990	4990	4990	0
382	20240227	131400	11450625	4990	4990	4990	4990	0
383	20240227	131300	11450625	4990	4990	4990	4990	0
384	20240227	131200	11450625	4990	4990	4990	4990	0
385	20240227	131100	11450625	4990	4990	4990	4990	0
386	20240227	131000	11450625	4990	4990	4990	4990	0
387	20240227	130900	11450625	4990	4990	4990	4990	0
388	20240227	130800	11450625	4990	4990	4990	4990	0
389	20240227	130700	11450625	4990	4990	4990	4990	0
390	20240227	130600	11450625	4990	4990	4990	4990	0
391	20240227	130500	11450625	4990	4990	4990	4990	0
392	20240227	130400	11450625	4990	4990	4990	4990	0
393	20240227	130300	11450625	4990	4990	4990	4990	0
394	20240227	130200	11450625	4990	4990	4990	4990	5
395	20240227	130100	11425675	4990	4990	4990	4990	2
396	20240227	130000	11415695	4985	4985	4985	4985	0
397	20240227	125900	11415695	4985	4985	4985	4985	23
398	20240227	125800	11301040	4985	4985	4985	4985	0
399	20240227	125700	11301040	4985	4985	4985	4985	0
400	20240227	125600	11301040	4985	4985	4985	4985	0
401	20240227	125500	11301040	4985	4985	4985	4985	0
402	20240227	125400	11301040	4985	4985	4985	4985	0
403	20240227	125300	11301040	4985	4985	4985	4985	0
404	20240227	125200	11301040	4985	4985	4985	4985	2
405	20240227	125100	11291070	4975	4975	4975	4975	0
406	20240227	125000	11291070	4975	4975	4975	4975	0
407	20240227	124900	11291070	4975	4975	4975	4975	0
408	20240227	124800	11291070	4975	4975	4975	4975	0
409	20240227	124700	11291070	4975	4975	4975	4975	0
410	20240227	124600	11291070	4975	4975	4975	4975	0
411	20240227	124500	11291070	4975	4975	4975	4975	0
412	20240227	124400	11291070	4975	4975	4975	4975	0
413	20240227	124300	11291070	4975	4975	4975	4975	0
414	20240227	124200	11291070	4975	4975	4975	4975	0
415	20240227	124100	11291070	4975	4975	4975	4975	0
416	20240227	124000	11291070	4975	4975	4975	4975	0
417	20240227	123900	11291070	4975	4975	4975	4975	0
418	20240227	123800	11291070	4975	4975	4975	4975	0
419	20240227	123700	11291070	4975	4975	4975	4975	0
420	20240227	123600	11291070	4975	4975	4975	4975	0
421	20240227	123500	11291070	4975	4975	4975	4975	0
422	20240227	123400	11291070	4975	4975	4975	4975	0
423	20240227	123300	11291070	4975	4975	4975	4975	0
424	20240227	123200	11291070	4975	4975	4975	4975	0
425	20240227	123100	11291070	4975	4975	4975	4975	0
426	20240227	123000	11291070	4975	4975	4975	4975	20
427	20240227	122900	11191570	4975	4975	4975	4975	0
428	20240227	122800	11191570	4975	4975	4975	4975	0
429	20240227	122700	11191570	4975	4975	4975	4975	0
430	20240227	122600	11191570	4975	4975	4975	4975	0
431	20240227	122500	11191570	4975	4975	4975	4975	0
432	20240227	122400	11191570	4975	4975	4975	4975	0
433	20240227	122300	11191570	4975	4975	4975	4975	0
434	20240227	122200	11191570	4975	4975	4975	4975	0
435	20240227	122100	11191570	4975	4975	4975	4975	0
436	20240227	122000	11191570	4975	4975	4975	4975	0
437	20240227	121900	11191570	4975	4975	4975	4975	0
438	20240227	121800	11191570	4975	4975	4975	4975	0
439	20240227	121700	11191570	4975	4975	4975	4975	0
440	20240227	121600	11191570	4975	4975	4975	4975	0
441	20240227	121500	11191570	4975	4975	4975	4975	0
442	20240227	121400	11191570	4975	4975	4975	4975	0
443	20240227	121300	11191570	4975	4975	4975	4975	0
444	20240227	121200	11191570	4975	4975	4975	4975	0
445	20240227	121100	11191570	4975	4975	4975	4975	0
446	20240227	121000	11191570	4975	4975	4975	4975	0
447	20240227	120900	11191570	4975	4975	4975	4975	0
448	20240227	120800	11191570	4975	4975	4975	4975	0
449	20240227	120700	11191570	4975	4975	4975	4975	0
450	20240227	120600	11191570	4975	4975	4975	4975	20
451	20240227	120500	11092070	4970	4970	4970	4970	0
452	20240227	120400	11092070	4970	4970	4970	4970	0
453	20240227	120300	11092070	4970	4970	4970	4970	0
454	20240227	120200	11092070	4970	4970	4970	4970	0
455	20240227	120100	11092070	4970	4970	4970	4970	0
456	20240227	120000	11092070	4970	4970	4970	4970	0
457	20240227	115900	11092070	4970	4970	4970	4970	0
458	20240227	115800	11092070	4970	4970	4970	4970	0
459	20240227	115700	11092070	4970	4970	4970	4970	3
460	20240227	115600	11077160	4970	4970	4970	4970	0
461	20240227	115500	11077160	4970	4970	4970	4970	0
462	20240227	115400	11077160	4970	4970	4970	4970	0
463	20240227	115300	11077160	4970	4970	4970	4970	0
464	20240227	115200	11077160	4970	4970	4970	4970	0
465	20240227	115100	11077160	4970	4970	4970	4970	0
466	20240227	115000	11077160	4970	4970	4970	4970	0
467	20240227	114900	11077160	4970	4970	4970	4970	0
468	20240227	114800	11077160	4970	4970	4970	4970	0
469	20240227	114700	11077160	4970	4970	4970	4970	0
470	20240227	114600	11077160	4970	4970	4970	4970	0
471	20240227	114500	11077160	4970	4970	4970	4970	0
472	20240227	114400	11077160	4970	4970	4970	4970	0
473	20240227	114300	11077160	4970	4970	4970	4970	0
474	20240227	114200	11077160	4970	4970	4970	4970	0
475	20240227	114100	11077160	4970	4970	4970	4970	0
476	20240227	114000	11077160	4970	4970	4970	4970	0
477	20240227	113900	11077160	4970	4970	4970	4970	0
478	20240227	113800	11077160	4970	4970	4970	4970	0
479	20240227	113700	11077160	4970	4970	4970	4970	0
480	20240227	113600	11077160	4970	4970	4970	4970	0
481	20240227	113500	11077160	4970	4970	4970	4970	0
482	20240227	113400	11077160	4970	4970	4970	4970	0
483	20240227	113300	11077160	4970	4970	4970	4970	0
484	20240227	113200	11077160	4970	4970	4970	4970	0
485	20240227	113100	11077160	4970	4970	4970	4970	0
486	20240227	113000	11077160	4970	4970	4970	4970	0
487	20240227	112900	11077160	4970	4970	4970	4970	0
488	20240227	112800	11077160	4970	4970	4970	4970	0
489	20240227	112700	11077160	4970	4970	4970	4970	0
490	20240227	112600	11077160	4970	4970	4970	4970	0
491	20240227	112500	11077160	4970	4970	4970	4970	0
492	20240227	112400	11077160	4970	4975	4975	4970	22
493	20240227	112300	10967715	4975	4975	4975	4975	0
494	20240227	112200	10967715	4975	4975	4975	4975	36
495	20240227	112100	10788615	4975	4975	4975	4975	0
496	20240227	112000	10788615	4975	4975	4975	4975	0
497	20240227	111900	10788615	4975	4975	4975	4975	0
498	20240227	111800	10788615	4975	4975	4975	4975	34
499	20240227	111700	10619465	4975	4975	4975	4975	0
500	20240227	111600	10619465	4975	4975	4975	4975	0
501	20240227	111500	10619465	4975	4975	4975	4975	21
502	20240227	111400	10514990	4970	4970	4970	4970	0
503	20240227	111300	10514990	4970	4970	4970	4970	0
504	20240227	111200	10514990	4970	4970	4970	4970	0
505	20240227	111100	10514990	4970	4970	4970	4970	0
506	20240227	111000	10514990	4970	4970	4970	4970	0
507	20240227	110900	10514990	4970	4970	4970	4970	0
508	20240227	110800	10514990	4970	4970	4970	4970	0
509	20240227	110700	10514990	4970	4970	4970	4970	0
510	20240227	110600	10514990	4970	4970	4970	4970	200
511	20240227	110500	9520990	4970	4970	4970	4970	272
512	20240227	110400	8169150	4970	4970	4970	4970	1
513	20240227	110300	8164180	4970	4970	4970	4970	0
514	20240227	110200	8164180	4970	4970	4970	4970	0
515	20240227	110100	8164180	4970	4970	4970	4970	0
516	20240227	110000	8164180	4970	4970	4970	4970	0
517	20240227	105900	8164180	4970	4970	4970	4970	1
518	20240227	105800	8159210	4970	4970	4970	4970	0
519	20240227	105700	8159210	4970	4970	4970	4970	1
520	20240227	105600	8154240	4970	4970	4970	4970	0
521	20240227	105500	8154240	4970	4970	4970	4970	0
522	20240227	105400	8154240	4970	4970	4970	4970	1
523	20240227	105300	8149270	4970	4970	4970	4970	0
524	20240227	105200	8149270	4970	4970	4970	4970	0
525	20240227	105100	8149270	4970	4970	4970	4970	1
526	20240227	105000	8144300	4970	4970	4970	4970	0
527	20240227	104900	8144300	4970	4970	4970	4970	0
528	20240227	104800	8144300	4970	4970	4970	4970	0
529	20240227	104700	8144300	4970	4970	4970	4970	0
530	20240227	104600	8144300	4970	4970	4970	4970	0
531	20240227	104500	8144300	4970	4970	4970	4970	0
532	20240227	104400	8144300	4970	4970	4970	4970	0
533	20240227	104300	8144300	4970	4970	4970	4970	0
534	20240227	104200	8144300	4970	4970	4970	4970	0
535	20240227	104100	8144300	4970	4970	4970	4970	0
536	20240227	104000	8144300	4970	4970	4970	4970	0
537	20240227	103900	8144300	4970	4970	4970	4970	0
538	20240227	103800	8144300	4970	4970	4970	4970	0
539	20240227	103700	8144300	4970	4970	4970	4970	0
540	20240227	103600	8144300	4970	4970	4970	4970	0
541	20240227	103500	8144300	4970	4970	4970	4970	0
542	20240227	103400	8144300	4970	4970	4970	4970	0
543	20240227	103300	8144300	4970	4970	4970	4970	0
544	20240227	103200	8144300	4970	4970	4970	4970	0
545	20240227	103100	8144300	4970	4970	4970	4970	0
546	20240227	103000	8144300	4970	4970	4970	4970	0
547	20240227	102900	8144300	4970	4970	4970	4970	0
548	20240227	102800	8144300	4970	4970	4970	4970	0
549	20240227	102700	8144300	4970	4970	4970	4970	0
550	20240227	102600	8144300	4970	4970	4970	4970	0
551	20240227	102500	8144300	4970	4970	4970	4970	20
552	20240227	102400	8044900	4985	4985	4985	4985	0
553	20240227	102300	8044900	4985	4985	4985	4985	0
554	20240227	102200	8044900	4985	4985	4985	4985	0
555	20240227	102100	8044900	4985	4985	4985	4985	0
556	20240227	102000	8044900	4985	4985	4985	4985	0
557	20240227	101900	8044900	4985	4985	4985	4985	0
558	20240227	101800	8044900	4985	4985	4985	4985	0
559	20240227	101700	8044900	4985	4985	4985	4985	0
560	20240227	101600	8044900	4985	4985	4985	4985	0
561	20240227	101500	8044900	4985	4985	4985	4985	0
562	20240227	101400	8044900	4985	4985	4985	4985	10
563	20240227	101300	7995050	4970	4970	4970	4970	0
564	20240227	101200	7995050	4970	4970	4970	4970	0
565	20240227	101100	7995050	4970	4970	4970	4970	0
566	20240227	101000	7995050	4970	4970	4970	4970	0
567	20240227	100900	7995050	4970	4970	4970	4970	0
568	20240227	100800	7995050	4970	4970	4970	4970	0
569	20240227	100700	7995050	4970	4970	4970	4970	0
570	20240227	100600	7995050	4970	4970	4970	4970	0
571	20240227	100500	7995050	4970	4970	4970	4970	0
572	20240227	100400	7995050	4970	4970	4970	4970	0
573	20240227	100300	7995050	4970	4970	4970	4970	0
574	20240227	100200	7995050	4970	4970	4970	4970	0
575	20240227	100100	7995050	4970	4970	4970	4970	0
576	20240227	100000	7995050	4970	4970	4970	4970	0
577	20240227	095900	7995050	4970	4970	4970	4970	0
578	20240227	095800	7995050	4970	4970	4970	4970	0
579	20240227	095700	7995050	4970	4970	4970	4970	0
580	20240227	095600	7995050	4970	4970	4970	4970	0
581	20240227	095500	7995050	4970	4970	4970	4970	0
582	20240227	095400	7995050	4970	4975	4975	4970	200
583	20240227	095300	7000105	4975	4975	4975	4975	0
584	20240227	095200	7000105	4975	4975	4975	4975	1
585	20240227	095100	6995130	4970	4970	4970	4970	0
586	20240227	095000	6995130	4970	4970	4970	4970	154
587	20240227	094900	6229750	4970	4970	4970	4970	0
588	20240227	094800	6229750	4970	4970	4970	4970	0
589	20240227	094700	6229750	4970	4970	4970	4970	0
590	20240227	094600	6229750	4970	4970	4970	4970	0
591	20240227	094500	6229750	4970	4970	4970	4970	0
592	20240227	094400	6229750	4970	4970	4970	4970	0
593	20240227	094300	6229750	4970	4970	4970	4970	0
594	20240227	094200	6229750	4970	4970	4970	4970	0
595	20240227	094100	6229750	4970	4970	4970	4970	1
596	20240227	094000	6224780	4970	4970	4970	4970	0
597	20240227	093900	6224780	4970	4970	4970	4970	0
598	20240227	093800	6224780	4970	4970	4970	4970	0
599	20240227	093700	6224780	4970	4970	4970	4970	0
600	20240227	093600	6224780	4970	4970	4970	4970	0
601	20240227	093500	6224780	4970	4970	4970	4970	0
602	20240227	093400	6224780	4970	4970	4970	4970	0
603	20240227	093300	6224780	4970	4970	4970	4970	16
604	20240227	093200	6145260	4970	4970	4970	4970	0
605	20240227	093100	6145260	4970	4970	4970	4970	0
606	20240227	093000	6145260	4970	4970	4970	4970	0
607	20240227	092900	6145260	4970	4970	4970	4970	0
608	20240227	092800	6145260	4970	4975	4975	4970	190
609	20240227	092700	5200510	4975	4975	4975	4975	0
610	20240227	092600	5200510	4975	4975	4975	4975	0
611	20240227	092500	5200510	4975	4975	4975	4975	0
612	20240227	092400	5200510	4975	4975	4975	4975	104
613	20240227	092300	4683110	5000	5000	5000	5000	0
614	20240227	092200	4683110	5000	5000	5000	5000	0
615	20240227	092100	4683110	5000	5000	5000	5000	0
616	20240227	092000	4683110	5000	5000	5000	5000	0
617	20240227	091900	4683110	5000	5000	5000	5000	0
618	20240227	091800	4683110	5000	5000	5000	5000	0
619	20240227	091700	4683110	5000	5000	5000	5000	0
620	20240227	091600	4683110	5000	5000	5000	5000	0
621	20240227	091500	4683110	5000	5000	5000	5000	219
622	20240227	091400	3588110	5000	5000	5000	5000	0
623	20240227	091300	3588110	5000	5000	5000	5000	0
624	20240227	091200	3588110	5000	5000	5000	5000	0
625	20240227	091100	3588110	5000	5000	5000	5000	0
626	20240227	091000	3588110	5000	5000	5000	5000	0
627	20240227	090900	3588110	5000	5000	5000	5000	0
628	20240227	090800	3588110	5000	5000	5000	5000	0
629	20240227	090700	3588110	5000	5000	5000	5000	4
630	20240227	090600	3568110	5020	5020	5020	5020	200
631	20240227	090500	2564110	5000	5000	5000	5000	40
632	20240227	090400	2364110	5000	5000	5000	5000	37
633	20240227	090300	2179110	5020	4980	5020	4935	376
634	20240227	090200	313740	4980	4980	4980	4980	0
635	20240227	090100	313740	4980	4980	4980	4980	0
636	20240227	090000	313740	4980	4980	4980	4980	63