KissMeData/004910/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184400	106228920	5940	5940	5940	5940	201
3	20250227	184300	106228920	5940	5940	5940	5940	0
4	20250227	184200	106228920	5940	5940	5940	5940	0
5	20250227	184100	106228920	5940	5940	5940	5940	0
6	20250227	184000	106228920	5940	5940	5940	5940	0
7	20250227	183900	106228920	5940	5940	5940	5940	0
8	20250227	183800	106228920	5940	5940	5940	5940	0
9	20250227	183700	106228920	5940	5940	5940	5940	0
10	20250227	183600	106228920	5940	5940	5940	5940	0
11	20250227	183500	106228920	5940	5940	5940	5940	0
12	20250227	183400	106228920	5940	5940	5940	5940	0
13	20250227	183300	106228920	5940	5940	5940	5940	0
14	20250227	183200	106228920	5940	5940	5940	5940	0
15	20250227	183100	106228920	5940	5940	5940	5940	0
16	20250227	183000	106228920	5940	5940	5940	5940	0
17	20250227	182900	106228920	5940	5940	5940	5940	0
18	20250227	182800	106228920	5940	5940	5940	5940	0
19	20250227	182700	106228920	5940	5940	5940	5940	0
20	20250227	182600	106228920	5940	5940	5940	5940	0
21	20250227	182500	106228920	5940	5940	5940	5940	0
22	20250227	182400	106228920	5940	5940	5940	5940	0
23	20250227	182300	106228920	5940	5940	5940	5940	0
24	20250227	182200	106228920	5940	5940	5940	5940	0
25	20250227	182100	106228920	5940	5940	5940	5940	0
26	20250227	182000	106228920	5940	5940	5940	5940	0
27	20250227	181900	106228920	5940	5940	5940	5940	0
28	20250227	181800	106228920	5940	5940	5940	5940	0
29	20250227	181700	106228920	5940	5940	5940	5940	0
30	20250227	181600	106228920	5940	5940	5940	5940	0
31	20250227	181500	106228920	5940	5940	5940	5940	0
32	20250227	181400	106228920	5940	5940	5940	5940	201
33	20250227	181300	106228920	5940	5940	5940	5940	0
34	20250227	181200	106228920	5940	5940	5940	5940	0
35	20250227	181100	106228920	5940	5940	5940	5940	0
36	20250227	181000	106228920	5940	5940	5940	5940	0
37	20250227	180900	106228920	5940	5940	5940	5940	0
38	20250227	180800	106228920	5940	5940	5940	5940	0
39	20250227	180700	106228920	5940	5940	5940	5940	0
40	20250227	180600	106228920	5940	5940	5940	5940	0
41	20250227	180500	106228920	5940	5940	5940	5940	0
42	20250227	180400	106228920	5940	5940	5940	5940	0
43	20250227	180300	106228920	5940	5940	5940	5940	0
44	20250227	180200	106228920	5940	5940	5940	5940	0
45	20250227	180100	106228920	5940	5940	5940	5940	0
46	20250227	180000	106228920	5940	5940	5940	5940	0
47	20250227	175900	106228920	5940	5940	5940	5940	0
48	20250227	175800	106228920	5940	5940	5940	5940	0
49	20250227	175700	106228920	5940	5940	5940	5940	0
50	20250227	175600	106228920	5940	5940	5940	5940	0
51	20250227	175500	106228920	5940	5940	5940	5940	0
52	20250227	175400	106228920	5940	5940	5940	5940	0
53	20250227	175300	106228920	5940	5940	5940	5940	0
54	20250227	175200	106228920	5940	5940	5940	5940	0
55	20250227	175100	106228920	5940	5940	5940	5940	0
56	20250227	175000	106228920	5940	5940	5940	5940	0
57	20250227	174900	106228920	5940	5940	5940	5940	0
58	20250227	174800	106228920	5940	5940	5940	5940	0
59	20250227	174700	106228920	5940	5940	5940	5940	0
60	20250227	174600	106228920	5940	5940	5940	5940	0
61	20250227	174500	106228920	5940	5940	5940	5940	0
62	20250227	174400	106228920	5940	5940	5940	5940	201
63	20250227	174300	106228920	5940	5940	5940	5940	0
64	20250227	174200	106228920	5940	5940	5940	5940	0
65	20250227	174100	106228920	5940	5940	5940	5940	0
66	20250227	174000	106228920	5940	5940	5940	5940	0
67	20250227	173900	106228920	5940	5940	5940	5940	0
68	20250227	173800	106228920	5940	5940	5940	5940	0
69	20250227	173700	106228920	5940	5940	5940	5940	0
70	20250227	173600	106228920	5940	5940	5940	5940	0
71	20250227	173500	106228920	5940	5940	5940	5940	0
72	20250227	173400	106228920	5940	5940	5940	5940	0
73	20250227	173300	106228920	5940	5940	5940	5940	0
74	20250227	173200	106228920	5940	5940	5940	5940	0
75	20250227	173100	106228920	5940	5940	5940	5940	0
76	20250227	173000	106228920	5940	5940	5940	5940	0
77	20250227	172900	106228920	5940	5940	5940	5940	0
78	20250227	172800	106228920	5940	5940	5940	5940	0
79	20250227	172700	106228920	5940	5940	5940	5940	0
80	20250227	172600	106228920	5940	5940	5940	5940	0
81	20250227	172500	106228920	5940	5940	5940	5940	0
82	20250227	172400	106228920	5940	5940	5940	5940	0
83	20250227	172300	106228920	5940	5940	5940	5940	0
84	20250227	172200	106228920	5940	5940	5940	5940	0
85	20250227	172100	106228920	5940	5940	5940	5940	0
86	20250227	172000	106228920	5940	5940	5940	5940	0
87	20250227	171900	106228920	5940	5940	5940	5940	0
88	20250227	171800	106228920	5940	5940	5940	5940	0
89	20250227	171700	106228920	5940	5940	5940	5940	0
90	20250227	171600	106228920	5940	5940	5940	5940	0
91	20250227	171500	106228920	5940	5940	5940	5940	0
92	20250227	171400	106228920	5940	5940	5940	5940	201
93	20250227	171300	106228920	5940	5940	5940	5940	0
94	20250227	171200	106228920	5940	5940	5940	5940	0
95	20250227	171100	106228920	5940	5940	5940	5940	0
96	20250227	171000	106228920	5940	5940	5940	5940	0
97	20250227	170900	106228920	5940	5940	5940	5940	0
98	20250227	170800	106228920	5940	5940	5940	5940	0
99	20250227	170700	106228920	5940	5940	5940	5940	0
100	20250227	170600	106228920	5940	5940	5940	5940	0
101	20250227	170500	106228920	5940	5940	5940	5940	0
102	20250227	170400	106228920	5940	5940	5940	5940	0
103	20250227	170300	106228920	5940	5940	5940	5940	0
104	20250227	170200	106228920	5940	5940	5940	5940	0
105	20250227	170100	106228920	5940	5940	5940	5940	0
106	20250227	170000	106228920	5940	5940	5940	5940	0
107	20250227	165900	106228920	5940	5940	5940	5940	0
108	20250227	165800	106228920	5940	5940	5940	5940	0
109	20250227	165700	106228920	5940	5940	5940	5940	0
110	20250227	165600	106228920	5940	5940	5940	5940	0
111	20250227	165500	106228920	5940	5940	5940	5940	0
112	20250227	165400	106228920	5940	5940	5940	5940	0
113	20250227	165300	106228920	5940	5940	5940	5940	0
114	20250227	165200	106228920	5940	5940	5940	5940	0
115	20250227	165100	106228920	5940	5940	5940	5940	0
116	20250227	165000	106228920	5940	5940	5940	5940	0
117	20250227	164900	106228920	5940	5940	5940	5940	0
118	20250227	164800	106228920	5940	5940	5940	5940	0
119	20250227	164700	106228920	5940	5940	5940	5940	0
120	20250227	164600	106228920	5940	5940	5940	5940	0
121	20250227	164500	106228920	5940	5940	5940	5940	0
122	20250227	164400	106228920	5940	5940	5940	5940	201
123	20250227	164300	106228920	5940	5940	5940	5940	0
124	20250227	164200	106228920	5940	5940	5940	5940	0
125	20250227	164100	106228920	5940	5940	5940	5940	0
126	20250227	164000	106228920	5940	5940	5940	5940	0
127	20250227	163900	106228920	5940	5940	5940	5940	0
128	20250227	163800	106228920	5940	5940	5940	5940	0
129	20250227	163700	106228920	5940	5940	5940	5940	0
130	20250227	163600	106228920	5940	5940	5940	5940	0
131	20250227	163500	106228920	5940	5940	5940	5940	0
132	20250227	163400	106228920	5940	5940	5940	5940	0
133	20250227	163300	106228920	5940	5940	5940	5940	0
134	20250227	163200	106228920	5940	5940	5940	5940	0
135	20250227	163100	106228920	5940	5940	5940	5940	0
136	20250227	163000	106228920	5940	5940	5940	5940	0
137	20250227	162900	106228920	5940	5940	5940	5940	0
138	20250227	162800	106228920	5940	5940	5940	5940	0
139	20250227	162700	106228920	5940	5940	5940	5940	0
140	20250227	162600	106228920	5940	5940	5940	5940	0
141	20250227	162500	106228920	5940	5940	5940	5940	0
142	20250227	162400	106228920	5940	5940	5940	5940	0
143	20250227	162300	106228920	5940	5940	5940	5940	0
144	20250227	162200	106228920	5940	5940	5940	5940	0
145	20250227	162100	106228920	5940	5940	5940	5940	0
146	20250227	162000	106228920	5940	5940	5940	5940	0
147	20250227	161900	106228920	5940	5940	5940	5940	0
148	20250227	161800	106228920	5940	5940	5940	5940	0
149	20250227	161700	106228920	5940	5940	5940	5940	0
150	20250227	161600	106228920	5940	5940	5940	5940	0
151	20250227	161500	106228920	5940	5940	5940	5940	0
152	20250227	161400	106228920	5940	5940	5940	5940	201
153	20250227	161300	106228920	5940	5940	5940	5940	0
154	20250227	161200	106228920	5940	5940	5940	5940	0
155	20250227	161100	106228920	5940	5940	5940	5940	0
156	20250227	161000	106228920	5940	5940	5940	5940	0
157	20250227	160900	106228920	5940	5940	5940	5940	0
158	20250227	160800	106228920	5940	5940	5940	5940	0
159	20250227	160700	106228920	5940	5940	5940	5940	0
160	20250227	160600	106228920	5940	5940	5940	5940	0
161	20250227	160500	106228920	5940	5940	5940	5940	0
162	20250227	160400	106228920	5940	5940	5940	5940	0
163	20250227	160300	106228920	5940	5940	5940	5940	0
164	20250227	160200	106228920	5940	5940	5940	5940	0
165	20250227	160100	106228920	5940	5940	5940	5940	0
166	20250227	160000	106228920	5940	5940	5940	5940	0
167	20250227	155900	106228920	5940	5940	5940	5940	0
168	20250227	155800	106228920	5940	5940	5940	5940	0
169	20250227	155700	106228920	5940	5940	5940	5940	0
170	20250227	155600	106228920	5940	5940	5940	5940	0
171	20250227	155500	106228920	5940	5940	5940	5940	0
172	20250227	155400	106228920	5940	5940	5940	5940	0
173	20250227	155300	106228920	5940	5940	5940	5940	0
174	20250227	155200	106228920	5940	5940	5940	5940	0
175	20250227	155100	106228920	5940	5940	5940	5940	0
176	20250227	155000	106228920	5940	5940	5940	5940	0
177	20250227	154900	106228920	5940	5940	5940	5940	0
178	20250227	154800	106228920	5940	5940	5940	5940	0
179	20250227	154700	106228920	5940	5940	5940	5940	0
180	20250227	154600	106228920	5940	5940	5940	5940	0
181	20250227	154500	106228920	5940	5940	5940	5940	0
182	20250227	154400	106228920	5940	5940	5940	5940	201
183	20250227	154300	106228920	5940	5940	5940	5940	0
184	20250227	154200	106228920	5940	5940	5940	5940	0
185	20250227	154100	106228920	5940	5940	5940	5940	0
186	20250227	154000	106228920	5940	5940	5940	5940	0
187	20250227	153900	106228920	5940	5940	5940	5940	0
188	20250227	153800	106228920	5940	5940	5940	5940	0
189	20250227	153700	106228920	5940	5940	5940	5940	0
190	20250227	153600	106228920	5940	5940	5940	5940	0
191	20250227	153500	106228920	5940	5940	5940	5940	0
192	20250227	153400	106228920	5940	5940	5940	5940	0
193	20250227	153300	106228920	5940	5940	5940	5940	0
194	20250227	153200	106228920	5940	5940	5940	5940	0
195	20250227	153100	106228920	5940	5940	5940	5940	0
196	20250227	153000	106228920	5940	5940	5940	5940	201
197	20250227	152900	105034980	5940	5940	5940	5940	0
198	20250227	152800	105034980	5940	5940	5940	5940	0
199	20250227	152700	105034980	5940	5940	5940	5940	0
200	20250227	152600	105034980	5940	5940	5940	5940	0
201	20250227	152500	105034980	5940	5940	5940	5940	0
202	20250227	152400	105034980	5940	5940	5940	5940	0
203	20250227	152300	105034980	5940	5940	5940	5940	0
204	20250227	152200	105034980	5940	5940	5940	5940	0
205	20250227	152100	105034980	5940	5940	5940	5940	0
206	20250227	152000	105034980	5940	5940	5940	5940	0
207	20250227	151900	105034980	5940	5940	5940	5920	142
208	20250227	151800	104194300	5930	5930	5930	5930	0
209	20250227	151700	104194300	5930	5930	5930	5930	0
210	20250227	151600	104194300	5930	5930	5930	5930	0
211	20250227	151500	104194300	5930	5930	5930	5930	0
212	20250227	151400	104194300	5930	5930	5930	5930	0
213	20250227	151300	104194300	5930	5930	5930	5930	2
214	20250227	151200	104182440	5930	5930	5930	5930	0
215	20250227	151100	104182440	5930	5930	5930	5930	4
216	20250227	151000	104158720	5940	5940	5940	5940	0
217	20250227	150900	104158720	5940	5940	5940	5940	0
218	20250227	150800	104158720	5940	5940	5940	5940	0
219	20250227	150700	104158720	5940	5940	5940	5940	0
220	20250227	150600	104158720	5940	5940	5940	5940	0
221	20250227	150500	104158720	5940	5940	5940	5940	0
222	20250227	150400	104158720	5940	5940	5940	5940	0
223	20250227	150300	104158720	5940	5940	5940	5940	0
224	20250227	150200	104158720	5940	5940	5940	5940	0
225	20250227	150100	104158720	5940	5940	5940	5940	0
226	20250227	150000	104158720	5940	5940	5940	5940	0
227	20250227	145900	104158720	5940	5940	5940	5940	1
228	20250227	145800	104152780	5930	5930	5930	5930	0
229	20250227	145700	104152780	5930	5930	5930	5930	0
230	20250227	145600	104152780	5930	5930	5930	5930	0
231	20250227	145500	104152780	5930	5930	5930	5930	0
232	20250227	145400	104152780	5930	5930	5930	5930	0
233	20250227	145300	104152780	5930	5930	5930	5930	0
234	20250227	145200	104152780	5930	5930	5930	5930	0
235	20250227	145100	104152780	5930	5930	5930	5930	24
236	20250227	145000	104010460	5910	5910	5910	5910	0
237	20250227	144900	104010460	5910	5910	5910	5910	0
238	20250227	144800	104010460	5910	5910	5910	5910	0
239	20250227	144700	104010460	5910	5920	5920	5910	225
240	20250227	144600	102680630	5920	5920	5920	5920	0
241	20250227	144500	102680630	5920	5920	5920	5920	0
242	20250227	144400	102680630	5920	5920	5920	5920	0
243	20250227	144300	102680630	5920	5920	5920	5920	0
244	20250227	144200	102680630	5920	5920	5920	5920	0
245	20250227	144100	102680630	5920	5920	5920	5920	0
246	20250227	144000	102680630	5920	5920	5920	5920	0
247	20250227	143900	102680630	5920	5920	5920	5920	0
248	20250227	143800	102680630	5920	5920	5920	5920	0
249	20250227	143700	102680630	5920	5920	5920	5920	0
250	20250227	143600	102680630	5920	5920	5920	5920	0
251	20250227	143500	102680630	5920	5920	5920	5920	0
252	20250227	143400	102680630	5920	5920	5920	5920	0
253	20250227	143300	102680630	5920	5920	5920	5920	0
254	20250227	143200	102680630	5920	5920	5920	5920	0
255	20250227	143100	102680630	5920	5920	5920	5920	0
256	20250227	143000	102680630	5920	5920	5920	5920	168
257	20250227	142900	101686070	5910	5910	5910	5910	63
258	20250227	142800	101313740	5910	5910	5910	5910	0
259	20250227	142700	101313740	5910	5910	5910	5910	0
260	20250227	142600	101313740	5910	5910	5910	5910	0
261	20250227	142500	101313740	5910	5910	5910	5910	0
262	20250227	142400	101313740	5910	5910	5910	5910	0
263	20250227	142300	101313740	5910	5910	5910	5910	0
264	20250227	142200	101313740	5910	5910	5910	5910	0
265	20250227	142100	101313740	5910	5910	5910	5910	0
266	20250227	142000	101313740	5910	5910	5910	5910	0
267	20250227	141900	101313740	5910	5910	5910	5910	0
268	20250227	141800	101313740	5910	5910	5910	5910	0
269	20250227	141700	101313740	5910	5910	5910	5910	106
270	20250227	141600	100687280	5930	5930	5930	5930	0
271	20250227	141500	100687280	5930	5930	5930	5930	0
272	20250227	141400	100687280	5930	5930	5930	5930	0
273	20250227	141300	100687280	5930	5930	5930	5930	1
274	20250227	141200	100681350	5910	5910	5910	5910	0
275	20250227	141100	100681350	5910	5910	5910	5910	0
276	20250227	141000	100681350	5910	5910	5910	5910	6
277	20250227	140900	100645890	5910	5910	5910	5910	0
278	20250227	140800	100645890	5910	5910	5910	5910	0
279	20250227	140700	100645890	5910	5910	5910	5910	0
280	20250227	140600	100645890	5910	5910	5910	5910	0
281	20250227	140500	100645890	5910	5910	5910	5910	0
282	20250227	140400	100645890	5910	5910	5910	5910	0
283	20250227	140300	100645890	5910	5910	5910	5910	27
284	20250227	140200	100486320	5930	5930	5930	5930	0
285	20250227	140100	100486320	5930	5930	5930	5930	0
286	20250227	140000	100486320	5930	5930	5930	5930	0
287	20250227	135900	100486320	5930	5930	5930	5930	0
288	20250227	135800	100486320	5930	5930	5930	5930	0
289	20250227	135700	100486320	5930	5930	5930	5930	0
290	20250227	135600	100486320	5930	5930	5930	5930	0
291	20250227	135500	100486320	5930	5930	5930	5930	0
292	20250227	135400	100486320	5930	5930	5930	5930	0
293	20250227	135300	100486320	5930	5930	5930	5930	0
294	20250227	135200	100486320	5930	5930	5930	5930	0
295	20250227	135100	100486320	5930	5930	5930	5930	0
296	20250227	135000	100486320	5930	5930	5930	5930	0
297	20250227	134900	100486320	5930	5930	5930	5930	79
298	20250227	134800	100017850	5930	5930	5930	5930	0
299	20250227	134700	100017850	5930	5930	5930	5930	0
300	20250227	134600	100017850	5930	5930	5930	5930	0
301	20250227	134500	100017850	5930	5930	5930	5930	0
302	20250227	134400	100017850	5930	5930	5930	5930	1
303	20250227	134300	100011920	5920	5920	5920	5920	1
304	20250227	134200	100006000	5920	5920	5920	5920	0
305	20250227	134100	100006000	5920	5920	5920	5920	0
306	20250227	134000	100006000	5920	5920	5920	5920	20
307	20250227	133900	99887600	5930	5930	5930	5930	0
308	20250227	133800	99887600	5930	5930	5930	5930	0
309	20250227	133700	99887600	5930	5930	5930	5930	0
310	20250227	133600	99887600	5930	5930	5930	5930	0
311	20250227	133500	99887600	5930	5930	5930	5930	1
312	20250227	133400	99881670	5910	5910	5910	5910	0
313	20250227	133300	99881670	5910	5910	5910	5910	0
314	20250227	133200	99881670	5910	5910	5910	5910	31
315	20250227	133100	99698460	5910	5910	5910	5910	0
316	20250227	133000	99698460	5910	5910	5910	5910	7
317	20250227	132900	99657090	5920	5920	5920	5920	0
318	20250227	132800	99657090	5920	5920	5920	5920	0
319	20250227	132700	99657090	5920	5920	5920	5920	0
320	20250227	132600	99657090	5920	5920	5920	5920	0
321	20250227	132500	99657090	5920	5920	5920	5920	0
322	20250227	132400	99657090	5920	5920	5920	5920	0
323	20250227	132300	99657090	5920	5920	5920	5920	0
324	20250227	132200	99657090	5920	5920	5920	5920	0
325	20250227	132100	99657090	5920	5920	5920	5920	0
326	20250227	132000	99657090	5920	5920	5920	5920	0
327	20250227	131900	99657090	5920	5920	5920	5920	1
328	20250227	131800	99651170	5910	5910	5910	5910	0
329	20250227	131700	99651170	5910	5910	5910	5910	0
330	20250227	131600	99651170	5910	5910	5910	5910	0
331	20250227	131500	99651170	5910	5910	5910	5910	0
332	20250227	131400	99651170	5910	5910	5910	5910	33
333	20250227	131300	99456140	5910	5910	5910	5910	0
334	20250227	131200	99456140	5910	5910	5910	5910	0
335	20250227	131100	99456140	5910	5910	5910	5910	0
336	20250227	131000	99456140	5910	5910	5910	5910	0
337	20250227	130900	99456140	5910	5910	5910	5910	0
338	20250227	130800	99456140	5910	5910	5910	5910	0
339	20250227	130700	99456140	5910	5910	5910	5910	0
340	20250227	130600	99456140	5910	5910	5910	5910	0
341	20250227	130500	99456140	5910	5910	5910	5910	0
342	20250227	130400	99456140	5910	5910	5910	5910	0
343	20250227	130300	99456140	5910	5910	5910	5910	0
344	20250227	130200	99456140	5910	5910	5910	5910	0
345	20250227	130100	99456140	5910	5910	5910	5910	0
346	20250227	130000	99456140	5910	5910	5910	5910	0
347	20250227	125900	99456140	5910	5910	5910	5910	0
348	20250227	125800	99456140	5910	5910	5910	5910	24
349	20250227	125700	99314300	5930	5930	5930	5930	0
350	20250227	125600	99314300	5930	5930	5930	5930	0
351	20250227	125500	99314300	5930	5930	5930	5930	0
352	20250227	125400	99314300	5930	5930	5930	5930	0
353	20250227	125300	99314300	5930	5930	5930	5930	0
354	20250227	125200	99314300	5930	5930	5930	5930	1
355	20250227	125100	99308370	5910	5910	5910	5910	0
356	20250227	125000	99308370	5910	5910	5910	5910	0
357	20250227	124900	99308370	5910	5910	5910	5910	0
358	20250227	124800	99308370	5910	5910	5910	5910	0
359	20250227	124700	99308370	5910	5910	5910	5910	0
360	20250227	124600	99308370	5910	5910	5910	5910	0
361	20250227	124500	99308370	5910	5910	5910	5910	0
362	20250227	124400	99308370	5910	5910	5910	5910	0
363	20250227	124300	99308370	5910	5910	5910	5910	27
364	20250227	124200	99148800	5920	5920	5920	5920	0
365	20250227	124100	99148800	5920	5920	5920	5920	0
366	20250227	124000	99148800	5920	5920	5920	5920	0
367	20250227	123900	99148800	5920	5920	5920	5920	0
368	20250227	123800	99148800	5920	5920	5920	5920	1
369	20250227	123700	99142880	5920	5920	5920	5920	0
370	20250227	123600	99142880	5920	5920	5920	5920	0
371	20250227	123500	99142880	5920	5920	5920	5920	0
372	20250227	123400	99142880	5920	5920	5920	5920	0
373	20250227	123300	99142880	5920	5920	5920	5920	0
374	20250227	123200	99142880	5920	5920	5920	5920	0
375	20250227	123100	99142880	5920	5920	5920	5920	5
376	20250227	123000	99113280	5920	5920	5920	5920	0
377	20250227	122900	99113280	5920	5920	5920	5920	0
378	20250227	122800	99113280	5920	5920	5920	5920	1
379	20250227	122700	99107360	5920	5920	5920	5920	0
380	20250227	122600	99107360	5920	5920	5920	5920	0
381	20250227	122500	99107360	5920	5920	5920	5920	0
382	20250227	122400	99107360	5920	5920	5920	5920	5
383	20250227	122300	99077760	5920	5920	5920	5920	0
384	20250227	122200	99077760	5920	5920	5920	5920	0
385	20250227	122100	99077760	5920	5920	5920	5920	20
386	20250227	122000	98959360	5920	5920	5920	5920	0
387	20250227	121900	98959360	5920	5920	5920	5920	0
388	20250227	121800	98959360	5920	5920	5920	5920	3
389	20250227	121700	98941600	5920	5920	5920	5920	0
390	20250227	121600	98941600	5920	5920	5920	5920	0
391	20250227	121500	98941600	5920	5920	5920	5920	14
392	20250227	121400	98858720	5920	5920	5920	5920	55
393	20250227	121300	98533120	5920	5920	5920	5920	95
394	20250227	121200	97970720	5920	5920	5930	5920	2292
395	20250227	121100	84399940	5910	5920	5920	5910	1619
396	20250227	121000	74831640	5920	5920	5920	5920	0
397	20250227	120900	74831640	5920	5920	5920	5920	0
398	20250227	120800	74831640	5920	5920	5920	5920	0
399	20250227	120700	74831640	5920	5920	5920	5920	0
400	20250227	120600	74831640	5920	5920	5920	5920	0
401	20250227	120500	74831640	5920	5920	5920	5920	0
402	20250227	120400	74831640	5920	5920	5920	5920	0
403	20250227	120300	74831640	5920	5920	5920	5920	0
404	20250227	120200	74831640	5920	5920	5920	5920	0
405	20250227	120100	74831640	5920	5920	5920	5920	0
406	20250227	120000	74831640	5920	5920	5920	5920	0
407	20250227	115900	74831640	5920	5920	5920	5920	0
408	20250227	115800	74831640	5920	5920	5920	5920	0
409	20250227	115700	74831640	5920	5920	5920	5920	0
410	20250227	115600	74831640	5920	5920	5920	5920	0
411	20250227	115500	74831640	5920	5920	5920	5920	0
412	20250227	115400	74831640	5920	5920	5920	5920	0
413	20250227	115300	74831640	5920	5920	5920	5920	0
414	20250227	115200	74831640	5920	5920	5920	5920	0
415	20250227	115100	74831640	5920	5920	5920	5920	0
416	20250227	115000	74831640	5920	5920	5920	5920	0
417	20250227	114900	74831640	5920	5920	5920	5920	0
418	20250227	114800	74831640	5920	5920	5920	5920	0
419	20250227	114700	74831640	5920	5920	5920	5920	0
420	20250227	114600	74831640	5920	5920	5920	5920	0
421	20250227	114500	74831640	5920	5920	5920	5920	0
422	20250227	114400	74831640	5920	5920	5920	5920	0
423	20250227	114300	74831640	5920	5920	5920	5920	0
424	20250227	114200	74831640	5920	5920	5920	5920	0
425	20250227	114100	74831640	5920	5920	5920	5920	0
426	20250227	114000	74831640	5920	5920	5920	5920	0
427	20250227	113900	74831640	5920	5920	5920	5920	0
428	20250227	113800	74831640	5920	5920	5920	5920	0
429	20250227	113700	74831640	5920	5920	5920	5920	0
430	20250227	113600	74831640	5920	5920	5920	5920	0
431	20250227	113500	74831640	5920	5920	5920	5920	0
432	20250227	113400	74831640	5920	5920	5920	5920	0
433	20250227	113300	74831640	5920	5920	5920	5920	0
434	20250227	113200	74831640	5920	5920	5920	5920	0
435	20250227	113100	74831640	5920	5920	5920	5920	0
436	20250227	113000	74831640	5920	5920	5920	5920	0
437	20250227	112900	74831640	5920	5920	5920	5920	0
438	20250227	112800	74831640	5920	5920	5920	5920	0
439	20250227	112700	74831640	5920	5920	5920	5920	0
440	20250227	112600	74831640	5920	5920	5920	5920	0
441	20250227	112500	74831640	5920	5920	5920	5920	0
442	20250227	112400	74831640	5920	5920	5920	5920	0
443	20250227	112300	74831640	5920	5920	5920	5920	0
444	20250227	112200	74831640	5920	5920	5920	5920	0
445	20250227	112100	74831640	5920	5920	5920	5920	0
446	20250227	112000	74831640	5920	5930	5930	5920	85
447	20250227	111900	74328430	5930	5930	5930	5930	0
448	20250227	111800	74328430	5930	5930	5930	5930	0
449	20250227	111700	74328430	5930	5930	5930	5930	0
450	20250227	111600	74328430	5930	5930	5930	5930	0
451	20250227	111500	74328430	5930	5930	5930	5930	0
452	20250227	111400	74328430	5930	5930	5930	5930	0
453	20250227	111300	74328430	5930	5930	5930	5930	0
454	20250227	111200	74328430	5930	5930	5930	5930	1602
455	20250227	111100	64828570	5930	5930	5930	5930	0
456	20250227	111000	64828570	5930	5930	5930	5930	0
457	20250227	110900	64828570	5930	5930	5930	5930	0
458	20250227	110800	64828570	5930	5930	5930	5930	0
459	20250227	110700	64828570	5930	5930	5930	5930	0
460	20250227	110600	64828570	5930	5930	5930	5930	1
461	20250227	110500	64822640	5910	5910	5910	5910	0
462	20250227	110400	64822640	5910	5910	5910	5910	0
463	20250227	110300	64822640	5910	5910	5910	5910	0
464	20250227	110200	64822640	5910	5910	5910	5910	0
465	20250227	110100	64822640	5910	5910	5910	5910	0
466	20250227	110000	64822640	5910	5920	5920	5910	1249
467	20250227	105900	57436010	5930	5930	5930	5930	0
468	20250227	105800	57436010	5930	5930	5930	5930	0
469	20250227	105700	57436010	5930	5930	5930	5930	0
470	20250227	105600	57436010	5930	5930	5930	5930	1
471	20250227	105500	57430080	5940	5940	5940	5940	0
472	20250227	105400	57430080	5940	5940	5940	5940	0
473	20250227	105300	57430080	5940	5940	5940	5940	0
474	20250227	105200	57430080	5940	5940	5940	5940	0
475	20250227	105100	57430080	5940	5940	5940	5940	10
476	20250227	105000	57370680	5930	5930	5930	5930	0
477	20250227	104900	57370680	5930	5930	5930	5930	0
478	20250227	104800	57370680	5930	5930	5930	5930	0
479	20250227	104700	57370680	5930	5930	5930	5930	0
480	20250227	104600	57370680	5930	5930	5930	5930	4
481	20250227	104500	57346960	5930	5930	5930	5930	501
482	20250227	104400	54376030	5920	5920	5920	5920	0
483	20250227	104300	54376030	5920	5920	5920	5920	0
484	20250227	104200	54376030	5920	5920	5920	5920	0
485	20250227	104100	54376030	5920	5920	5920	5920	0
486	20250227	104000	54376030	5920	5920	5920	5920	0
487	20250227	103900	54376030	5920	5920	5920	5920	0
488	20250227	103800	54376030	5920	5920	5920	5920	0
489	20250227	103700	54376030	5920	5920	5920	5920	0
490	20250227	103600	54376030	5920	5920	5920	5920	0
491	20250227	103500	54376030	5920	5920	5920	5920	0
492	20250227	103400	54376030	5920	5920	5920	5920	0
493	20250227	103300	54376030	5920	5920	5920	5920	0
494	20250227	103200	54376030	5920	5920	5920	5920	0
495	20250227	103100	54376030	5920	5920	5920	5920	0
496	20250227	103000	54376030	5920	5920	5920	5920	0
497	20250227	102900	54376030	5920	5920	5920	5920	1
498	20250227	102800	54370110	5920	5920	5920	5920	0
499	20250227	102700	54370110	5920	5930	5930	5920	30
500	20250227	102600	54192240	5950	5950	5950	5950	0
501	20250227	102500	54192240	5950	5950	5950	5950	8
502	20250227	102400	54144640	5950	5950	5950	5950	0
503	20250227	102300	54144640	5950	5950	5950	5950	0
504	20250227	102200	54144640	5950	5950	5950	5950	0
505	20250227	102100	54144640	5950	5950	5950	5950	0
506	20250227	102000	54144640	5950	5950	5950	5950	1
507	20250227	101900	54138690	5950	5950	5950	5950	0
508	20250227	101800	54138690	5950	5950	5950	5950	0
509	20250227	101700	54138690	5950	5950	5950	5950	0
510	20250227	101600	54138690	5950	5950	5950	5950	0
511	20250227	101500	54138690	5950	5950	5950	5950	0
512	20250227	101400	54138690	5950	5950	5950	5950	0
513	20250227	101300	54138690	5950	5950	5950	5950	0
514	20250227	101200	54138690	5950	5950	5950	5950	0
515	20250227	101100	54138690	5950	5950	5950	5950	0
516	20250227	101000	54138690	5950	5950	5950	5950	0
517	20250227	100900	54138690	5950	5950	5950	5950	1
518	20250227	100800	54132740	5930	5930	5930	5930	0
519	20250227	100700	54132740	5930	5930	5930	5930	103
520	20250227	100600	53521950	5910	5910	5910	5910	442
521	20250227	100500	50909730	5880	5880	5880	5880	30
522	20250227	100400	50733330	5870	5870	5870	5870	0
523	20250227	100300	50733330	5870	5870	5870	5870	0
524	20250227	100200	50733330	5870	5870	5870	5870	0
525	20250227	100100	50733330	5870	5870	5870	5870	0
526	20250227	100000	50733330	5870	5870	5870	5870	0
527	20250227	095900	50733330	5870	5870	5870	5870	0
528	20250227	095800	50733330	5870	5910	5910	5870	200
529	20250227	095700	49557230	5910	5900	5910	5900	939
530	20250227	095600	44016100	5900	5900	5900	5900	0
531	20250227	095500	44016100	5900	5900	5900	5900	0
532	20250227	095400	44016100	5900	5900	5900	5900	0
533	20250227	095300	44016100	5900	5900	5900	5900	0
534	20250227	095200	44016100	5900	5880	5900	5870	2430
535	20250227	095100	29729950	5890	5890	5890	5890	0
536	20250227	095000	29729950	5890	5890	5890	5890	0
537	20250227	094900	29729950	5890	5910	5910	5890	1647
538	20250227	094800	20010940	5910	5920	5920	5910	836
539	20250227	094700	15062570	5950	5950	5950	5950	0
540	20250227	094600	15062570	5950	5950	5950	5950	5
541	20250227	094500	15032820	5930	5930	5930	5930	0
542	20250227	094400	15032820	5930	5930	5930	5930	0
543	20250227	094300	15032820	5930	5930	5930	5930	0
544	20250227	094200	15032820	5930	5930	5930	5930	0
545	20250227	094100	15032820	5930	5930	5930	5930	0
546	20250227	094000	15032820	5930	5930	5930	5930	0
547	20250227	093900	15032820	5930	5950	5950	5930	810
548	20250227	093800	10226400	5960	5960	5960	5960	0
549	20250227	093700	10226400	5960	5960	5960	5960	0
550	20250227	093600	10226400	5960	5960	5960	5960	0
551	20250227	093500	10226400	5960	5960	5960	5960	0
552	20250227	093400	10226400	5960	5960	5960	5960	0
553	20250227	093300	10226400	5960	5960	5960	5960	0
554	20250227	093200	10226400	5960	5960	5960	5960	0
555	20250227	093100	10226400	5960	5960	5960	5960	0
556	20250227	093000	10226400	5960	5960	5960	5960	0
557	20250227	092900	10226400	5960	5960	5960	5960	0
558	20250227	092800	10226400	5960	5960	5960	5960	0
559	20250227	092700	10226400	5960	5960	5960	5960	0
560	20250227	092600	10226400	5960	5960	5960	5960	0
561	20250227	092500	10226400	5960	5960	5960	5960	0
562	20250227	092400	10226400	5960	5960	5960	5960	0
563	20250227	092300	10226400	5960	5960	5960	5960	0
564	20250227	092200	10226400	5960	5960	5960	5960	0
565	20250227	092100	10226400	5960	5960	5960	5960	0
566	20250227	092000	10226400	5960	5960	5960	5960	0
567	20250227	091900	10226400	5960	5960	5960	5960	0
568	20250227	091800	10226400	5960	5960	5960	5960	0
569	20250227	091700	10226400	5960	5940	5960	5940	201
570	20250227	091600	9028460	5980	5980	5980	5980	0
571	20250227	091500	9028460	5980	5980	5980	5980	0
572	20250227	091400	9028460	5980	5980	5980	5980	0
573	20250227	091300	9028460	5980	5980	5980	5980	0
574	20250227	091200	9028460	5980	5980	5980	5980	0
575	20250227	091100	9028460	5980	5980	5980	5980	0
576	20250227	091000	9028460	5980	5980	5980	5980	0
577	20250227	090900	9028460	5980	5980	5980	5980	0
578	20250227	090800	9028460	5980	5980	5980	5980	0
579	20250227	090700	9028460	5980	5980	5980	5980	1
580	20250227	090600	9022480	5920	5920	5920	5920	0
581	20250227	090500	9022480	5920	5920	5920	5920	0
582	20250227	090400	9022480	5920	5920	5920	5920	903
583	20250227	090300	3676720	5920	5950	5950	5920	516
584	20250227	090200	610320	5950	5950	5950	5950	0
585	20250227	090100	610320	5950	5950	5950	5950	10
586	20250227	090000	550820	6050	5920	6050	5920	93