KissMeData/004970/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184400	44921010	8650	8650	8650	8650	153
3	20250227	184300	44921010	8650	8650	8650	8650	0
4	20250227	184200	44921010	8650	8650	8650	8650	0
5	20250227	184100	44921010	8650	8650	8650	8650	0
6	20250227	184000	44921010	8650	8650	8650	8650	0
7	20250227	183900	44921010	8650	8650	8650	8650	0
8	20250227	183800	44921010	8650	8650	8650	8650	0
9	20250227	183700	44921010	8650	8650	8650	8650	0
10	20250227	183600	44921010	8650	8650	8650	8650	0
11	20250227	183500	44921010	8650	8650	8650	8650	0
12	20250227	183400	44921010	8650	8650	8650	8650	0
13	20250227	183300	44921010	8650	8650	8650	8650	0
14	20250227	183200	44921010	8650	8650	8650	8650	0
15	20250227	183100	44921010	8650	8650	8650	8650	0
16	20250227	183000	44921010	8650	8650	8650	8650	0
17	20250227	182900	44921010	8650	8650	8650	8650	0
18	20250227	182800	44921010	8650	8650	8650	8650	0
19	20250227	182700	44921010	8650	8650	8650	8650	0
20	20250227	182600	44921010	8650	8650	8650	8650	0
21	20250227	182500	44921010	8650	8650	8650	8650	0
22	20250227	182400	44921010	8650	8650	8650	8650	0
23	20250227	182300	44921010	8650	8650	8650	8650	0
24	20250227	182200	44921010	8650	8650	8650	8650	0
25	20250227	182100	44921010	8650	8650	8650	8650	0
26	20250227	182000	44921010	8650	8650	8650	8650	0
27	20250227	181900	44921010	8650	8650	8650	8650	0
28	20250227	181800	44921010	8650	8650	8650	8650	0
29	20250227	181700	44921010	8650	8650	8650	8650	0
30	20250227	181600	44921010	8650	8650	8650	8650	0
31	20250227	181500	44921010	8650	8650	8650	8650	0
32	20250227	181400	44921010	8650	8650	8650	8650	153
33	20250227	181300	44921010	8650	8650	8650	8650	0
34	20250227	181200	44921010	8650	8650	8650	8650	0
35	20250227	181100	44921010	8650	8650	8650	8650	0
36	20250227	181000	44921010	8650	8650	8650	8650	0
37	20250227	180900	44921010	8650	8650	8650	8650	0
38	20250227	180800	44921010	8650	8650	8650	8650	0
39	20250227	180700	44921010	8650	8650	8650	8650	0
40	20250227	180600	44921010	8650	8650	8650	8650	0
41	20250227	180500	44921010	8650	8650	8650	8650	0
42	20250227	180400	44921010	8650	8650	8650	8650	0
43	20250227	180300	44921010	8650	8650	8650	8650	0
44	20250227	180200	44921010	8650	8650	8650	8650	0
45	20250227	180100	44921010	8650	8650	8650	8650	0
46	20250227	180000	44921010	8650	8650	8650	8650	0
47	20250227	175900	44921010	8650	8650	8650	8650	0
48	20250227	175800	44921010	8650	8650	8650	8650	0
49	20250227	175700	44921010	8650	8650	8650	8650	0
50	20250227	175600	44921010	8650	8650	8650	8650	0
51	20250227	175500	44921010	8650	8650	8650	8650	0
52	20250227	175400	44921010	8650	8650	8650	8650	0
53	20250227	175300	44921010	8650	8650	8650	8650	0
54	20250227	175200	44921010	8650	8650	8650	8650	0
55	20250227	175100	44921010	8650	8650	8650	8650	0
56	20250227	175000	44921010	8650	8650	8650	8650	0
57	20250227	174900	44921010	8650	8650	8650	8650	0
58	20250227	174800	44921010	8650	8650	8650	8650	0
59	20250227	174700	44921010	8650	8650	8650	8650	0
60	20250227	174600	44921010	8650	8650	8650	8650	0
61	20250227	174500	44921010	8650	8650	8650	8650	0
62	20250227	174400	44921010	8650	8650	8650	8650	153
63	20250227	174300	44921010	8650	8650	8650	8650	0
64	20250227	174200	44921010	8650	8650	8650	8650	0
65	20250227	174100	44921010	8650	8650	8650	8650	0
66	20250227	174000	44921010	8650	8650	8650	8650	0
67	20250227	173900	44921010	8650	8650	8650	8650	0
68	20250227	173800	44921010	8650	8650	8650	8650	0
69	20250227	173700	44921010	8650	8650	8650	8650	0
70	20250227	173600	44921010	8650	8650	8650	8650	0
71	20250227	173500	44921010	8650	8650	8650	8650	0
72	20250227	173400	44921010	8650	8650	8650	8650	0
73	20250227	173300	44921010	8650	8650	8650	8650	0
74	20250227	173200	44921010	8650	8650	8650	8650	0
75	20250227	173100	44921010	8650	8650	8650	8650	0
76	20250227	173000	44921010	8650	8650	8650	8650	0
77	20250227	172900	44921010	8650	8650	8650	8650	0
78	20250227	172800	44921010	8650	8650	8650	8650	0
79	20250227	172700	44921010	8650	8650	8650	8650	0
80	20250227	172600	44921010	8650	8650	8650	8650	0
81	20250227	172500	44921010	8650	8650	8650	8650	0
82	20250227	172400	44921010	8650	8650	8650	8650	0
83	20250227	172300	44921010	8650	8650	8650	8650	0
84	20250227	172200	44921010	8650	8650	8650	8650	0
85	20250227	172100	44921010	8650	8650	8650	8650	0
86	20250227	172000	44921010	8650	8650	8650	8650	0
87	20250227	171900	44921010	8650	8650	8650	8650	0
88	20250227	171800	44921010	8650	8650	8650	8650	0
89	20250227	171700	44921010	8650	8650	8650	8650	0
90	20250227	171600	44921010	8650	8650	8650	8650	0
91	20250227	171500	44921010	8650	8650	8650	8650	0
92	20250227	171400	44921010	8650	8650	8650	8650	153
93	20250227	171300	44921010	8650	8650	8650	8650	0
94	20250227	171200	44921010	8650	8650	8650	8650	0
95	20250227	171100	44921010	8650	8650	8650	8650	0
96	20250227	171000	44921010	8650	8650	8650	8650	0
97	20250227	170900	44921010	8650	8650	8650	8650	0
98	20250227	170800	44921010	8650	8650	8650	8650	0
99	20250227	170700	44921010	8650	8650	8650	8650	0
100	20250227	170600	44921010	8650	8650	8650	8650	0
101	20250227	170500	44921010	8650	8650	8650	8650	0
102	20250227	170400	44921010	8650	8650	8650	8650	0
103	20250227	170300	44921010	8650	8650	8650	8650	0
104	20250227	170200	44921010	8650	8650	8650	8650	0
105	20250227	170100	44921010	8650	8650	8650	8650	0
106	20250227	170000	44921010	8650	8650	8650	8650	0
107	20250227	165900	44921010	8650	8650	8650	8650	0
108	20250227	165800	44921010	8650	8650	8650	8650	0
109	20250227	165700	44921010	8650	8650	8650	8650	0
110	20250227	165600	44921010	8650	8650	8650	8650	0
111	20250227	165500	44921010	8650	8650	8650	8650	0
112	20250227	165400	44921010	8650	8650	8650	8650	0
113	20250227	165300	44921010	8650	8650	8650	8650	0
114	20250227	165200	44921010	8650	8650	8650	8650	0
115	20250227	165100	44921010	8650	8650	8650	8650	0
116	20250227	165000	44921010	8650	8650	8650	8650	0
117	20250227	164900	44921010	8650	8650	8650	8650	0
118	20250227	164800	44921010	8650	8650	8650	8650	0
119	20250227	164700	44921010	8650	8650	8650	8650	0
120	20250227	164600	44921010	8650	8650	8650	8650	0
121	20250227	164500	44921010	8650	8650	8650	8650	0
122	20250227	164400	44921010	8650	8650	8650	8650	153
123	20250227	164300	44921010	8650	8650	8650	8650	0
124	20250227	164200	44921010	8650	8650	8650	8650	0
125	20250227	164100	44921010	8650	8650	8650	8650	0
126	20250227	164000	44921010	8650	8650	8650	8650	0
127	20250227	163900	44921010	8650	8650	8650	8650	0
128	20250227	163800	44921010	8650	8650	8650	8650	0
129	20250227	163700	44921010	8650	8650	8650	8650	0
130	20250227	163600	44921010	8650	8650	8650	8650	0
131	20250227	163500	44921010	8650	8650	8650	8650	0
132	20250227	163400	44921010	8650	8650	8650	8650	0
133	20250227	163300	44921010	8650	8650	8650	8650	0
134	20250227	163200	44921010	8650	8650	8650	8650	0
135	20250227	163100	44921010	8650	8650	8650	8650	0
136	20250227	163000	44921010	8650	8650	8650	8650	0
137	20250227	162900	44921010	8650	8650	8650	8650	0
138	20250227	162800	44921010	8650	8650	8650	8650	0
139	20250227	162700	44921010	8650	8650	8650	8650	0
140	20250227	162600	44921010	8650	8650	8650	8650	0
141	20250227	162500	44921010	8650	8650	8650	8650	0
142	20250227	162400	44921010	8650	8650	8650	8650	0
143	20250227	162300	44921010	8650	8650	8650	8650	0
144	20250227	162200	44921010	8650	8650	8650	8650	0
145	20250227	162100	44921010	8650	8650	8650	8650	0
146	20250227	162000	44921010	8650	8650	8650	8650	0
147	20250227	161900	44921010	8650	8650	8650	8650	0
148	20250227	161800	44921010	8650	8650	8650	8650	0
149	20250227	161700	44921010	8650	8650	8650	8650	0
150	20250227	161600	44921010	8650	8650	8650	8650	0
151	20250227	161500	44921010	8650	8650	8650	8650	0
152	20250227	161400	44921010	8650	8650	8650	8650	153
153	20250227	161300	44921010	8650	8650	8650	8650	0
154	20250227	161200	44921010	8650	8650	8650	8650	0
155	20250227	161100	44921010	8650	8650	8650	8650	0
156	20250227	161000	44921010	8650	8650	8650	8650	0
157	20250227	160900	44921010	8650	8650	8650	8650	0
158	20250227	160800	44921010	8650	8650	8650	8650	0
159	20250227	160700	44921010	8650	8650	8650	8650	0
160	20250227	160600	44921010	8650	8650	8650	8650	0
161	20250227	160500	44921010	8650	8650	8650	8650	0
162	20250227	160400	44921010	8650	8650	8650	8650	0
163	20250227	160300	44921010	8650	8650	8650	8650	0
164	20250227	160200	44921010	8650	8650	8650	8650	0
165	20250227	160100	44921010	8650	8650	8650	8650	0
166	20250227	160000	44921010	8650	8650	8650	8650	0
167	20250227	155900	44921010	8650	8650	8650	8650	0
168	20250227	155800	44921010	8650	8650	8650	8650	0
169	20250227	155700	44921010	8650	8650	8650	8650	0
170	20250227	155600	44921010	8650	8650	8650	8650	0
171	20250227	155500	44921010	8650	8650	8650	8650	0
172	20250227	155400	44921010	8650	8650	8650	8650	0
173	20250227	155300	44921010	8650	8650	8650	8650	0
174	20250227	155200	44921010	8650	8650	8650	8650	0
175	20250227	155100	44921010	8650	8650	8650	8650	0
176	20250227	155000	44921010	8650	8650	8650	8650	0
177	20250227	154900	44921010	8650	8650	8650	8650	0
178	20250227	154800	44921010	8650	8650	8650	8650	0
179	20250227	154700	44921010	8650	8650	8650	8650	0
180	20250227	154600	44921010	8650	8650	8650	8650	0
181	20250227	154500	44921010	8650	8650	8650	8650	0
182	20250227	154400	44921010	8650	8650	8650	8650	153
183	20250227	154300	44921010	8650	8650	8650	8650	0
184	20250227	154200	44921010	8650	8650	8650	8650	0
185	20250227	154100	44921010	8650	8650	8650	8650	0
186	20250227	154000	44921010	8650	8650	8650	8650	0
187	20250227	153900	44921010	8650	8650	8650	8650	0
188	20250227	153800	44921010	8650	8650	8650	8650	0
189	20250227	153700	44921010	8650	8650	8650	8650	0
190	20250227	153600	44921010	8650	8650	8650	8650	0
191	20250227	153500	44921010	8650	8650	8650	8650	0
192	20250227	153400	44921010	8650	8650	8650	8650	0
193	20250227	153300	44921010	8650	8650	8650	8650	0
194	20250227	153200	44921010	8650	8650	8650	8650	0
195	20250227	153100	44921010	8650	8650	8650	8650	0
196	20250227	153000	44921010	8650	8650	8650	8650	153
197	20250227	152900	43597560	8660	8660	8660	8660	0
198	20250227	152800	43597560	8660	8660	8660	8660	0
199	20250227	152700	43597560	8660	8660	8660	8660	0
200	20250227	152600	43597560	8660	8660	8660	8660	0
201	20250227	152500	43597560	8660	8660	8660	8660	0
202	20250227	152400	43597560	8660	8660	8660	8660	0
203	20250227	152300	43597560	8660	8660	8660	8660	0
204	20250227	152200	43597560	8660	8660	8660	8660	0
205	20250227	152100	43597560	8660	8660	8660	8660	0
206	20250227	152000	43597560	8660	8660	8660	8660	0
207	20250227	151900	43597560	8660	8660	8660	8660	0
208	20250227	151800	43597560	8660	8660	8660	8660	0
209	20250227	151700	43597560	8660	8660	8660	8660	0
210	20250227	151600	43597560	8660	8660	8660	8660	0
211	20250227	151500	43597560	8660	8650	8660	8650	951
212	20250227	151400	35371400	8640	8640	8640	8640	1
213	20250227	151300	35362760	8650	8650	8650	8650	3
214	20250227	151200	35336810	8660	8660	8660	8660	0
215	20250227	151100	35336810	8660	8660	8660	8660	0
216	20250227	151000	35336810	8660	8660	8660	8660	0
217	20250227	150900	35336810	8660	8660	8660	8660	0
218	20250227	150800	35336810	8660	8660	8660	8660	0
219	20250227	150700	35336810	8660	8660	8660	8660	0
220	20250227	150600	35336810	8660	8660	8660	8660	0
221	20250227	150500	35336810	8660	8660	8660	8660	0
222	20250227	150400	35336810	8660	8660	8660	8660	0
223	20250227	150300	35336810	8660	8660	8660	8660	0
224	20250227	150200	35336810	8660	8660	8660	8660	0
225	20250227	150100	35336810	8660	8660	8660	8660	0
226	20250227	150000	35336810	8660	8660	8660	8660	0
227	20250227	145900	35336810	8660	8660	8660	8660	13
228	20250227	145800	35224230	8650	8650	8650	8650	0
229	20250227	145700	35224230	8650	8650	8650	8650	0
230	20250227	145600	35224230	8650	8650	8650	8650	0
231	20250227	145500	35224230	8650	8650	8650	8650	0
232	20250227	145400	35224230	8650	8650	8650	8650	1
233	20250227	145300	35215580	8660	8650	8660	8650	35
234	20250227	145200	34912820	8650	8650	8650	8650	1
235	20250227	145100	34904170	8640	8640	8640	8640	0
236	20250227	145000	34904170	8640	8640	8640	8640	0
237	20250227	144900	34904170	8640	8640	8640	8640	94
238	20250227	144800	34092010	8640	8640	8640	8640	138
239	20250227	144700	32899690	8640	8640	8640	8640	0
240	20250227	144600	32899690	8640	8640	8640	8640	0
241	20250227	144500	32899690	8640	8640	8640	8640	0
242	20250227	144400	32899690	8640	8640	8640	8640	0
243	20250227	144300	32899690	8640	8640	8640	8640	0
244	20250227	144200	32899690	8640	8640	8640	8640	0
245	20250227	144100	32899690	8640	8640	8640	8640	100
246	20250227	144000	32035690	8640	8640	8640	8640	0
247	20250227	143900	32035690	8640	8640	8640	8640	0
248	20250227	143800	32035690	8640	8640	8640	8640	45
249	20250227	143700	31646890	8650	8650	8650	8650	1
250	20250227	143600	31638240	8650	8650	8650	8650	0
251	20250227	143500	31638240	8650	8650	8650	8650	0
252	20250227	143400	31638240	8650	8650	8650	8650	3
253	20250227	143300	31612290	8650	8650	8650	8650	0
254	20250227	143200	31612290	8650	8650	8650	8650	0
255	20250227	143100	31612290	8650	8650	8650	8650	0
256	20250227	143000	31612290	8650	8650	8650	8650	1
257	20250227	142900	31603640	8640	8640	8640	8640	100
258	20250227	142800	30739640	8650	8650	8650	8650	1
259	20250227	142700	30730990	8640	8640	8640	8640	0
260	20250227	142600	30730990	8640	8640	8640	8640	0
261	20250227	142500	30730990	8640	8640	8640	8640	0
262	20250227	142400	30730990	8640	8640	8640	8640	100
263	20250227	142300	29866990	8640	8640	8640	8640	100
264	20250227	142200	29002990	8660	8660	8660	8660	0
265	20250227	142100	29002990	8660	8660	8660	8660	0
266	20250227	142000	29002990	8660	8660	8660	8660	0
267	20250227	141900	29002990	8660	8660	8660	8660	0
268	20250227	141800	29002990	8660	8660	8660	8660	0
269	20250227	141700	29002990	8660	8660	8660	8660	0
270	20250227	141600	29002990	8660	8660	8660	8660	0
271	20250227	141500	29002990	8660	8660	8660	8660	0
272	20250227	141400	29002990	8660	8660	8660	8660	0
273	20250227	141300	29002990	8660	8660	8660	8660	100
274	20250227	141200	28136990	8660	8660	8660	8660	0
275	20250227	141100	28136990	8660	8660	8660	8660	0
276	20250227	141000	28136990	8660	8660	8660	8660	0
277	20250227	140900	28136990	8660	8660	8660	8660	1
278	20250227	140800	28128330	8640	8640	8640	8640	0
279	20250227	140700	28128330	8640	8640	8640	8640	0
280	20250227	140600	28128330	8640	8640	8640	8640	0
281	20250227	140500	28128330	8640	8640	8640	8640	0
282	20250227	140400	28128330	8640	8640	8640	8640	0
283	20250227	140300	28128330	8640	8640	8640	8640	0
284	20250227	140200	28128330	8640	8640	8640	8640	0
285	20250227	140100	28128330	8640	8640	8640	8640	0
286	20250227	140000	28128330	8640	8640	8640	8640	0
287	20250227	135900	28128330	8640	8640	8640	8640	1
288	20250227	135800	28119690	8640	8640	8640	8640	5
289	20250227	135700	28076490	8660	8660	8660	8660	1
290	20250227	135600	28067830	8640	8640	8640	8640	0
291	20250227	135500	28067830	8640	8640	8640	8640	0
292	20250227	135400	28067830	8640	8640	8640	8640	0
293	20250227	135300	28067830	8640	8640	8640	8640	66
294	20250227	135200	27497590	8640	8640	8640	8640	0
295	20250227	135100	27497590	8640	8640	8640	8640	0
296	20250227	135000	27497590	8640	8640	8640	8640	0
297	20250227	134900	27497590	8640	8640	8640	8640	0
298	20250227	134800	27497590	8640	8640	8640	8640	0
299	20250227	134700	27497590	8640	8640	8640	8640	0
300	20250227	134600	27497590	8640	8640	8640	8640	0
301	20250227	134500	27497590	8640	8640	8640	8640	0
302	20250227	134400	27497590	8640	8640	8640	8640	0
303	20250227	134300	27497590	8640	8640	8640	8640	9
304	20250227	134200	27419830	8650	8650	8650	8650	0
305	20250227	134100	27419830	8650	8650	8650	8650	0
306	20250227	134000	27419830	8650	8650	8650	8650	0
307	20250227	133900	27419830	8650	8650	8650	8650	0
308	20250227	133800	27419830	8650	8650	8650	8650	19
309	20250227	133700	27255480	8650	8650	8650	8650	0
310	20250227	133600	27255480	8650	8650	8650	8650	5
311	20250227	133500	27212230	8650	8650	8650	8650	250
312	20250227	133400	25049730	8650	8650	8650	8650	0
313	20250227	133300	25049730	8650	8650	8650	8650	0
314	20250227	133200	25049730	8650	8650	8650	8650	0
315	20250227	133100	25049730	8650	8650	8650	8650	0
316	20250227	133000	25049730	8650	8650	8650	8650	0
317	20250227	132900	25049730	8650	8650	8650	8650	0
318	20250227	132800	25049730	8650	8650	8650	8650	0
319	20250227	132700	25049730	8650	8650	8650	8650	0
320	20250227	132600	25049730	8650	8650	8650	8650	0
321	20250227	132500	25049730	8650	8650	8650	8650	0
322	20250227	132400	25049730	8650	8650	8650	8650	0
323	20250227	132300	25049730	8650	8650	8650	8650	0
324	20250227	132200	25049730	8650	8650	8650	8650	0
325	20250227	132100	25049730	8650	8650	8650	8650	0
326	20250227	132000	25049730	8650	8650	8650	8650	0
327	20250227	131900	25049730	8650	8650	8650	8650	0
328	20250227	131800	25049730	8650	8650	8650	8650	2
329	20250227	131700	25032430	8640	8640	8640	8640	2
330	20250227	131600	25015150	8640	8640	8640	8640	0
331	20250227	131500	25015150	8640	8640	8640	8640	0
332	20250227	131400	25015150	8640	8640	8640	8640	0
333	20250227	131300	25015150	8640	8640	8640	8640	0
334	20250227	131200	25015150	8640	8640	8640	8640	0
335	20250227	131100	25015150	8640	8640	8640	8640	0
336	20250227	131000	25015150	8640	8650	8650	8640	105
337	20250227	130900	24107190	8650	8650	8650	8650	0
338	20250227	130800	24107190	8650	8650	8650	8650	0
339	20250227	130700	24107190	8650	8650	8650	8650	0
340	20250227	130600	24107190	8650	8650	8650	8650	0
341	20250227	130500	24107190	8650	8650	8650	8650	0
342	20250227	130400	24107190	8650	8650	8650	8650	0
343	20250227	130300	24107190	8650	8650	8650	8650	0
344	20250227	130200	24107190	8650	8650	8650	8650	0
345	20250227	130100	24107190	8650	8650	8650	8650	0
346	20250227	130000	24107190	8650	8650	8650	8650	0
347	20250227	125900	24107190	8650	8650	8650	8650	0
348	20250227	125800	24107190	8650	8650	8650	8650	0
349	20250227	125700	24107190	8650	8650	8650	8650	0
350	20250227	125600	24107190	8650	8650	8650	8650	0
351	20250227	125500	24107190	8650	8650	8650	8650	0
352	20250227	125400	24107190	8650	8650	8650	8650	0
353	20250227	125300	24107190	8650	8650	8650	8650	0
354	20250227	125200	24107190	8650	8650	8650	8650	0
355	20250227	125100	24107190	8650	8650	8650	8650	0
356	20250227	125000	24107190	8650	8650	8650	8650	0
357	20250227	124900	24107190	8650	8650	8650	8650	0
358	20250227	124800	24107190	8650	8650	8650	8650	0
359	20250227	124700	24107190	8650	8650	8650	8650	0
360	20250227	124600	24107190	8650	8650	8650	8650	0
361	20250227	124500	24107190	8650	8650	8650	8650	0
362	20250227	124400	24107190	8650	8650	8650	8650	0
363	20250227	124300	24107190	8650	8650	8650	8650	0
364	20250227	124200	24107190	8650	8650	8650	8650	0
365	20250227	124100	24107190	8650	8650	8650	8650	0
366	20250227	124000	24107190	8650	8650	8650	8650	0
367	20250227	123900	24107190	8650	8650	8650	8650	0
368	20250227	123800	24107190	8650	8650	8650	8650	0
369	20250227	123700	24107190	8650	8650	8650	8650	0
370	20250227	123600	24107190	8650	8650	8650	8650	0
371	20250227	123500	24107190	8650	8650	8650	8650	0
372	20250227	123400	24107190	8650	8650	8650	8650	0
373	20250227	123300	24107190	8650	8650	8650	8650	0
374	20250227	123200	24107190	8650	8650	8650	8650	0
375	20250227	123100	24107190	8650	8650	8650	8650	0
376	20250227	123000	24107190	8650	8650	8650	8650	0
377	20250227	122900	24107190	8650	8650	8650	8650	0
378	20250227	122800	24107190	8650	8650	8650	8650	0
379	20250227	122700	24107190	8650	8650	8650	8650	0
380	20250227	122600	24107190	8650	8650	8650	8650	0
381	20250227	122500	24107190	8650	8650	8650	8650	0
382	20250227	122400	24107190	8650	8650	8650	8650	0
383	20250227	122300	24107190	8650	8650	8650	8650	0
384	20250227	122200	24107190	8650	8650	8650	8650	0
385	20250227	122100	24107190	8650	8650	8650	8650	0
386	20250227	122000	24107190	8650	8650	8650	8650	0
387	20250227	121900	24107190	8650	8650	8650	8650	0
388	20250227	121800	24107190	8650	8650	8650	8650	0
389	20250227	121700	24107190	8650	8650	8650	8650	0
390	20250227	121600	24107190	8650	8650	8650	8650	0
391	20250227	121500	24107190	8650	8650	8650	8650	0
392	20250227	121400	24107190	8650	8650	8650	8650	0
393	20250227	121300	24107190	8650	8650	8650	8650	0
394	20250227	121200	24107190	8650	8650	8650	8650	0
395	20250227	121100	24107190	8650	8650	8650	8650	1
396	20250227	121000	24098540	8640	8650	8650	8640	110
397	20250227	120900	23147360	8650	8650	8650	8650	0
398	20250227	120800	23147360	8650	8650	8650	8650	0
399	20250227	120700	23147360	8650	8650	8650	8650	0
400	20250227	120600	23147360	8650	8650	8650	8650	0
401	20250227	120500	23147360	8650	8650	8650	8650	0
402	20250227	120400	23147360	8650	8650	8650	8650	0
403	20250227	120300	23147360	8650	8650	8650	8650	0
404	20250227	120200	23147360	8650	8650	8650	8650	0
405	20250227	120100	23147360	8650	8650	8650	8650	0
406	20250227	120000	23147360	8650	8650	8650	8650	0
407	20250227	115900	23147360	8650	8650	8650	8650	0
408	20250227	115800	23147360	8650	8630	8650	8630	114
409	20250227	115700	22163520	8650	8650	8650	8650	0
410	20250227	115600	22163520	8650	8650	8650	8650	0
411	20250227	115500	22163520	8650	8650	8650	8650	0
412	20250227	115400	22163520	8650	8650	8650	8650	0
413	20250227	115300	22163520	8650	8640	8650	8640	2
414	20250227	115200	22146230	8640	8640	8640	8640	0
415	20250227	115100	22146230	8640	8640	8640	8640	0
416	20250227	115000	22146230	8640	8640	8640	8640	0
417	20250227	114900	22146230	8640	8640	8640	8640	14
418	20250227	114800	22025270	8640	8640	8640	8640	0
419	20250227	114700	22025270	8640	8640	8640	8640	1000
420	20250227	114600	13385270	8640	8640	8640	8640	0
421	20250227	114500	13385270	8640	8650	8650	8640	576
422	20250227	114400	8405170	8650	8650	8650	8650	0
423	20250227	114300	8405170	8650	8650	8650	8650	0
424	20250227	114200	8405170	8650	8650	8650	8650	1
425	20250227	114100	8396520	8650	8650	8650	8650	0
426	20250227	114000	8396520	8650	8650	8650	8650	0
427	20250227	113900	8396520	8650	8650	8650	8650	0
428	20250227	113800	8396520	8650	8650	8650	8650	0
429	20250227	113700	8396520	8650	8650	8650	8650	0
430	20250227	113600	8396520	8650	8640	8650	8640	41
431	20250227	113500	8042260	8650	8650	8650	8650	0
432	20250227	113400	8042260	8650	8650	8650	8650	0
433	20250227	113300	8042260	8650	8650	8650	8650	0
434	20250227	113200	8042260	8650	8650	8650	8650	0
435	20250227	113100	8042260	8650	8650	8650	8650	0
436	20250227	113000	8042260	8650	8650	8650	8650	0
437	20250227	112900	8042260	8650	8650	8650	8650	0
438	20250227	112800	8042260	8650	8650	8650	8650	0
439	20250227	112700	8042260	8650	8650	8650	8650	0
440	20250227	112600	8042260	8650	8650	8650	8650	0
441	20250227	112500	8042260	8650	8650	8650	8650	0
442	20250227	112400	8042260	8650	8650	8650	8650	0
443	20250227	112300	8042260	8650	8650	8650	8650	0
444	20250227	112200	8042260	8650	8650	8650	8650	0
445	20250227	112100	8042260	8650	8650	8650	8650	0
446	20250227	112000	8042260	8650	8650	8650	8650	0
447	20250227	111900	8042260	8650	8650	8650	8650	0
448	20250227	111800	8042260	8650	8650	8650	8650	0
449	20250227	111700	8042260	8650	8650	8650	8650	0
450	20250227	111600	8042260	8650	8650	8650	8650	0
451	20250227	111500	8042260	8650	8650	8650	8650	0
452	20250227	111400	8042260	8650	8650	8650	8650	0
453	20250227	111300	8042260	8650	8650	8650	8650	0
454	20250227	111200	8042260	8650	8650	8650	8650	0
455	20250227	111100	8042260	8650	8650	8650	8650	0
456	20250227	111000	8042260	8650	8670	8670	8650	85
457	20250227	110900	7305440	8660	8660	8660	8660	0
458	20250227	110800	7305440	8660	8660	8660	8660	0
459	20250227	110700	7305440	8660	8660	8660	8660	0
460	20250227	110600	7305440	8660	8660	8660	8660	42
461	20250227	110500	6941720	8660	8660	8660	8660	100
462	20250227	110400	6075720	8660	8660	8660	8660	0
463	20250227	110300	6075720	8660	8660	8660	8660	0
464	20250227	110200	6075720	8660	8660	8660	8660	41
465	20250227	110100	5720660	8660	8660	8660	8660	150
466	20250227	110000	4421660	8650	8650	8650	8650	0
467	20250227	105900	4421660	8650	8650	8650	8650	0
468	20250227	105800	4421660	8650	8650	8650	8650	0
469	20250227	105700	4421660	8650	8650	8650	8650	0
470	20250227	105600	4421660	8650	8650	8650	8650	0
471	20250227	105500	4421660	8650	8650	8650	8650	0
472	20250227	105400	4421660	8650	8650	8650	8650	0
473	20250227	105300	4421660	8650	8650	8650	8650	19
474	20250227	105200	4257310	8660	8660	8660	8660	0
475	20250227	105100	4257310	8660	8660	8660	8660	0
476	20250227	105000	4257310	8660	8660	8660	8660	0
477	20250227	104900	4257310	8660	8660	8660	8660	0
478	20250227	104800	4257310	8660	8660	8660	8660	0
479	20250227	104700	4257310	8660	8660	8660	8660	0
480	20250227	104600	4257310	8660	8660	8660	8660	0
481	20250227	104500	4257310	8660	8660	8660	8660	0
482	20250227	104400	4257310	8660	8660	8660	8660	0
483	20250227	104300	4257310	8660	8660	8660	8660	0
484	20250227	104200	4257310	8660	8660	8660	8660	0
485	20250227	104100	4257310	8660	8660	8660	8660	0
486	20250227	104000	4257310	8660	8660	8660	8660	2
487	20250227	103900	4239990	8660	8660	8660	8660	0
488	20250227	103800	4239990	8660	8660	8660	8660	0
489	20250227	103700	4239990	8660	8660	8660	8660	0
490	20250227	103600	4239990	8660	8660	8660	8660	0
491	20250227	103500	4239990	8660	8660	8660	8660	0
492	20250227	103400	4239990	8660	8660	8660	8660	0
493	20250227	103300	4239990	8660	8660	8660	8660	0
494	20250227	103200	4239990	8660	8660	8660	8660	0
495	20250227	103100	4239990	8660	8660	8660	8660	0
496	20250227	103000	4239990	8660	8660	8660	8660	1
497	20250227	102900	4231330	8650	8650	8650	8650	0
498	20250227	102800	4231330	8650	8650	8650	8650	0
499	20250227	102700	4231330	8650	8650	8650	8650	15
500	20250227	102600	4101580	8660	8650	8660	8650	60
501	20250227	102500	3582560	8650	8650	8650	8650	0
502	20250227	102400	3582560	8650	8650	8650	8650	0
503	20250227	102300	3582560	8650	8650	8650	8650	4
504	20250227	102200	3547960	8650	8650	8650	8650	0
505	20250227	102100	3547960	8650	8650	8650	8650	0
506	20250227	102000	3547960	8650	8650	8650	8650	0
507	20250227	101900	3547960	8650	8650	8650	8650	0
508	20250227	101800	3547960	8650	8650	8650	8650	1
509	20250227	101700	3539310	8640	8640	8640	8640	0
510	20250227	101600	3539310	8640	8640	8640	8640	0
511	20250227	101500	3539310	8640	8640	8640	8640	0
512	20250227	101400	3539310	8640	8640	8640	8640	0
513	20250227	101300	3539310	8640	8640	8640	8640	0
514	20250227	101200	3539310	8640	8640	8640	8640	0
515	20250227	101100	3539310	8640	8640	8640	8640	0
516	20250227	101000	3539310	8640	8660	8660	8640	119
517	20250227	100900	2509500	8650	8650	8650	8650	0
518	20250227	100800	2509500	8650	8650	8650	8650	0
519	20250227	100700	2509500	8650	8650	8650	8650	0
520	20250227	100600	2509500	8650	8650	8650	8650	0
521	20250227	100500	2509500	8650	8650	8650	8650	0
522	20250227	100400	2509500	8650	8650	8650	8650	0
523	20250227	100300	2509500	8650	8650	8650	8650	0
524	20250227	100200	2509500	8650	8650	8650	8650	0
525	20250227	100100	2509500	8650	8650	8650	8650	0
526	20250227	100000	2509500	8650	8650	8650	8650	12
527	20250227	095900	2405700	8650	8650	8650	8650	2
528	20250227	095800	2388400	8650	8650	8650	8650	6
529	20250227	095700	2336500	8650	8650	8650	8650	5
530	20250227	095600	2293250	8650	8650	8650	8650	3
531	20250227	095500	2267300	8650	8650	8650	8650	3
532	20250227	095400	2241350	8650	8650	8650	8650	0
533	20250227	095300	2241350	8650	8650	8650	8650	11
534	20250227	095200	2146200	8650	8650	8650	8650	8
535	20250227	095100	2077000	8650	8650	8650	8650	0
536	20250227	095000	2077000	8650	8640	8650	8640	79
537	20250227	094900	1393940	8650	8650	8650	8650	0
538	20250227	094800	1393940	8650	8650	8650	8650	0
539	20250227	094700	1393940	8650	8650	8650	8650	0
540	20250227	094600	1393940	8650	8650	8650	8650	0
541	20250227	094500	1393940	8650	8650	8650	8650	0
542	20250227	094400	1393940	8650	8650	8650	8650	10
543	20250227	094300	1307440	8650	8650	8650	8650	0
544	20250227	094200	1307440	8650	8640	8650	8640	23
545	20250227	094100	1108600	8660	8660	8660	8660	0
546	20250227	094000	1108600	8660	8660	8660	8660	0
547	20250227	093900	1108600	8660	8660	8660	8660	0
548	20250227	093800	1108600	8660	8660	8660	8660	0
549	20250227	093700	1108600	8660	8660	8660	8660	0
550	20250227	093600	1108600	8660	8660	8660	8660	2
551	20250227	093500	1091280	8660	8660	8660	8660	0
552	20250227	093400	1091280	8660	8660	8660	8660	0
553	20250227	093300	1091280	8660	8660	8660	8660	0
554	20250227	093200	1091280	8660	8660	8660	8660	1
555	20250227	093100	1082620	8660	8660	8660	8660	1
556	20250227	093000	1073960	8660	8660	8660	8660	0
557	20250227	092900	1073960	8660	8660	8660	8660	0
558	20250227	092800	1073960	8660	8660	8660	8660	0
559	20250227	092700	1073960	8660	8660	8660	8660	0
560	20250227	092600	1073960	8660	8660	8660	8660	0
561	20250227	092500	1073960	8660	8660	8660	8660	0
562	20250227	092400	1073960	8660	8660	8660	8660	0
563	20250227	092300	1073960	8660	8660	8660	8660	0
564	20250227	092200	1073960	8660	8660	8660	8660	0
565	20250227	092100	1073960	8660	8660	8660	8660	0
566	20250227	092000	1073960	8660	8660	8660	8660	0
567	20250227	091900	1073960	8660	8660	8660	8660	0
568	20250227	091800	1073960	8660	8660	8660	8660	0
569	20250227	091700	1073960	8660	8660	8660	8660	7
570	20250227	091600	1013340	8660	8660	8660	8660	0
571	20250227	091500	1013340	8660	8660	8660	8660	0
572	20250227	091400	1013340	8660	8660	8660	8660	1
573	20250227	091300	1004680	8660	8660	8660	8660	0
574	20250227	091200	1004680	8660	8660	8660	8660	0
575	20250227	091100	1004680	8660	8660	8660	8660	0
576	20250227	091000	1004680	8660	8660	8660	8660	85
577	20250227	090900	268580	8660	8660	8660	8660	0
578	20250227	090800	268580	8660	8660	8660	8660	0
579	20250227	090700	268580	8660	8660	8660	8660	0
580	20250227	090600	268580	8660	8660	8660	8660	0
581	20250227	090500	268580	8660	8660	8660	8660	0
582	20250227	090400	268580	8660	8660	8660	8660	0
583	20250227	090300	268580	8660	8660	8660	8660	0
584	20250227	090200	268580	8660	8660	8660	8660	0
585	20250227	090100	268580	8660	8660	8660	8660	0
586	20250227	090000	268580	8660	8670	8670	8660	31