KissMeData/017390/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190400	243744750	49950	49950	49950	49950	111
3	20250227	190300	243744750	49950	49950	49950	49950	0
4	20250227	190200	243744750	49950	49950	49950	49950	0
5	20250227	190100	243744750	49950	49950	49950	49950	0
6	20250227	190000	243744750	49950	49950	49950	49950	0
7	20250227	185900	243744750	49950	49950	49950	49950	0
8	20250227	185800	243744750	49950	49950	49950	49950	0
9	20250227	185700	243744750	49950	49950	49950	49950	0
10	20250227	185600	243744750	49950	49950	49950	49950	0
11	20250227	185500	243744750	49950	49950	49950	49950	0
12	20250227	185400	243744750	49950	49950	49950	49950	0
13	20250227	185300	243744750	49950	49950	49950	49950	0
14	20250227	185200	243744750	49950	49950	49950	49950	0
15	20250227	185100	243744750	49950	49950	49950	49950	0
16	20250227	185000	243744750	49950	49950	49950	49950	0
17	20250227	184900	243744750	49950	49950	49950	49950	0
18	20250227	184800	243744750	49950	49950	49950	49950	0
19	20250227	184700	243744750	49950	49950	49950	49950	0
20	20250227	184600	243744750	49950	49950	49950	49950	0
21	20250227	184500	243744750	49950	49950	49950	49950	0
22	20250227	184400	243744750	49950	49950	49950	49950	0
23	20250227	184300	243744750	49950	49950	49950	49950	0
24	20250227	184200	243744750	49950	49950	49950	49950	0
25	20250227	184100	243744750	49950	49950	49950	49950	0
26	20250227	184000	243744750	49950	49950	49950	49950	0
27	20250227	183900	243744750	49950	49950	49950	49950	0
28	20250227	183800	243744750	49950	49950	49950	49950	0
29	20250227	183700	243744750	49950	49950	49950	49950	0
30	20250227	183600	243744750	49950	49950	49950	49950	0
31	20250227	183500	243744750	49950	49950	49950	49950	0
32	20250227	183400	243744750	49950	49950	49950	49950	111
33	20250227	183300	243744750	49950	49950	49950	49950	0
34	20250227	183200	243744750	49950	49950	49950	49950	0
35	20250227	183100	243744750	49950	49950	49950	49950	0
36	20250227	183000	243744750	49950	49950	49950	49950	0
37	20250227	182900	243744750	49950	49950	49950	49950	0
38	20250227	182800	243744750	49950	49950	49950	49950	0
39	20250227	182700	243744750	49950	49950	49950	49950	0
40	20250227	182600	243744750	49950	49950	49950	49950	0
41	20250227	182500	243744750	49950	49950	49950	49950	0
42	20250227	182400	243744750	49950	49950	49950	49950	0
43	20250227	182300	243744750	49950	49950	49950	49950	0
44	20250227	182200	243744750	49950	49950	49950	49950	0
45	20250227	182100	243744750	49950	49950	49950	49950	0
46	20250227	182000	243744750	49950	49950	49950	49950	0
47	20250227	181900	243744750	49950	49950	49950	49950	0
48	20250227	181800	243744750	49950	49950	49950	49950	0
49	20250227	181700	243744750	49950	49950	49950	49950	0
50	20250227	181600	243744750	49950	49950	49950	49950	0
51	20250227	181500	243744750	49950	49950	49950	49950	0
52	20250227	181400	243744750	49950	49950	49950	49950	0
53	20250227	181300	243744750	49950	49950	49950	49950	0
54	20250227	181200	243744750	49950	49950	49950	49950	0
55	20250227	181100	243744750	49950	49950	49950	49950	0
56	20250227	181000	243744750	49950	49950	49950	49950	0
57	20250227	180900	243744750	49950	49950	49950	49950	0
58	20250227	180800	243744750	49950	49950	49950	49950	0
59	20250227	180700	243744750	49950	49950	49950	49950	0
60	20250227	180600	243744750	49950	49950	49950	49950	0
61	20250227	180500	243744750	49950	49950	49950	49950	0
62	20250227	180400	243744750	49950	49950	49950	49950	111
63	20250227	180300	243744750	49950	49950	49950	49950	0
64	20250227	180200	243744750	49950	49950	49950	49950	0
65	20250227	180100	243744750	49950	49950	49950	49950	0
66	20250227	180000	243744750	49950	49950	49950	49950	0
67	20250227	175900	243744750	49950	49950	49950	49950	0
68	20250227	175800	243744750	49950	49950	49950	49950	0
69	20250227	175700	243744750	49950	49950	49950	49950	0
70	20250227	175600	243744750	49950	49950	49950	49950	0
71	20250227	175500	243744750	49950	49950	49950	49950	0
72	20250227	175400	243744750	49950	49950	49950	49950	0
73	20250227	175300	243744750	49950	49950	49950	49950	0
74	20250227	175200	243744750	49950	49950	49950	49950	0
75	20250227	175100	243744750	49950	49950	49950	49950	0
76	20250227	175000	243744750	49950	49950	49950	49950	0
77	20250227	174900	243744750	49950	49950	49950	49950	0
78	20250227	174800	243744750	49950	49950	49950	49950	0
79	20250227	174700	243744750	49950	49950	49950	49950	0
80	20250227	174600	243744750	49950	49950	49950	49950	0
81	20250227	174500	243744750	49950	49950	49950	49950	0
82	20250227	174400	243744750	49950	49950	49950	49950	0
83	20250227	174300	243744750	49950	49950	49950	49950	0
84	20250227	174200	243744750	49950	49950	49950	49950	0
85	20250227	174100	243744750	49950	49950	49950	49950	0
86	20250227	174000	243744750	49950	49950	49950	49950	0
87	20250227	173900	243744750	49950	49950	49950	49950	0
88	20250227	173800	243744750	49950	49950	49950	49950	0
89	20250227	173700	243744750	49950	49950	49950	49950	0
90	20250227	173600	243744750	49950	49950	49950	49950	0
91	20250227	173500	243744750	49950	49950	49950	49950	0
92	20250227	173400	243744750	49950	49950	49950	49950	111
93	20250227	173300	243744750	49950	49950	49950	49950	0
94	20250227	173200	243744750	49950	49950	49950	49950	0
95	20250227	173100	243744750	49950	49950	49950	49950	0
96	20250227	173000	243744750	49950	49950	49950	49950	0
97	20250227	172900	243744750	49950	49950	49950	49950	0
98	20250227	172800	243744750	49950	49950	49950	49950	0
99	20250227	172700	243744750	49950	49950	49950	49950	0
100	20250227	172600	243744750	49950	49950	49950	49950	0
101	20250227	172500	243744750	49950	49950	49950	49950	0
102	20250227	172400	243744750	49950	49950	49950	49950	0
103	20250227	172300	243744750	49950	49950	49950	49950	0
104	20250227	172200	243744750	49950	49950	49950	49950	0
105	20250227	172100	243744750	49950	49950	49950	49950	0
106	20250227	172000	243744750	49950	49950	49950	49950	0
107	20250227	171900	243744750	49950	49950	49950	49950	0
108	20250227	171800	243744750	49950	49950	49950	49950	0
109	20250227	171700	243744750	49950	49950	49950	49950	0
110	20250227	171600	243744750	49950	49950	49950	49950	0
111	20250227	171500	243744750	49950	49950	49950	49950	0
112	20250227	171400	243744750	49950	49950	49950	49950	0
113	20250227	171300	243744750	49950	49950	49950	49950	0
114	20250227	171200	243744750	49950	49950	49950	49950	0
115	20250227	171100	243744750	49950	49950	49950	49950	0
116	20250227	171000	243744750	49950	49950	49950	49950	0
117	20250227	170900	243744750	49950	49950	49950	49950	0
118	20250227	170800	243744750	49950	49950	49950	49950	0
119	20250227	170700	243744750	49950	49950	49950	49950	0
120	20250227	170600	243744750	49950	49950	49950	49950	0
121	20250227	170500	243744750	49950	49950	49950	49950	0
122	20250227	170400	243744750	49950	49950	49950	49950	111
123	20250227	170300	243744750	49950	49950	49950	49950	0
124	20250227	170200	243744750	49950	49950	49950	49950	0
125	20250227	170100	243744750	49950	49950	49950	49950	0
126	20250227	170000	243744750	49950	49950	49950	49950	0
127	20250227	165900	243744750	49950	49950	49950	49950	0
128	20250227	165800	243744750	49950	49950	49950	49950	0
129	20250227	165700	243744750	49950	49950	49950	49950	0
130	20250227	165600	243744750	49950	49950	49950	49950	0
131	20250227	165500	243744750	49950	49950	49950	49950	0
132	20250227	165400	243744750	49950	49950	49950	49950	0
133	20250227	165300	243744750	49950	49950	49950	49950	0
134	20250227	165200	243744750	49950	49950	49950	49950	0
135	20250227	165100	243744750	49950	49950	49950	49950	0
136	20250227	165000	243744750	49950	49950	49950	49950	0
137	20250227	164900	243744750	49950	49950	49950	49950	0
138	20250227	164800	243744750	49950	49950	49950	49950	0
139	20250227	164700	243744750	49950	49950	49950	49950	0
140	20250227	164600	243744750	49950	49950	49950	49950	0
141	20250227	164500	243744750	49950	49950	49950	49950	0
142	20250227	164400	243744750	49950	49950	49950	49950	0
143	20250227	164300	243744750	49950	49950	49950	49950	0
144	20250227	164200	243744750	49950	49950	49950	49950	0
145	20250227	164100	243744750	49950	49950	49950	49950	0
146	20250227	164000	243744750	49950	49950	49950	49950	0
147	20250227	163900	243744750	49950	49950	49950	49950	0
148	20250227	163800	243744750	49950	49950	49950	49950	0
149	20250227	163700	243744750	49950	49950	49950	49950	0
150	20250227	163600	243744750	49950	49950	49950	49950	0
151	20250227	163500	243744750	49950	49950	49950	49950	0
152	20250227	163400	243744750	49950	49950	49950	49950	111
153	20250227	163300	243744750	49950	49950	49950	49950	0
154	20250227	163200	243744750	49950	49950	49950	49950	0
155	20250227	163100	243744750	49950	49950	49950	49950	0
156	20250227	163000	243744750	49950	49950	49950	49950	0
157	20250227	162900	243744750	49950	49950	49950	49950	0
158	20250227	162800	243744750	49950	49950	49950	49950	0
159	20250227	162700	243744750	49950	49950	49950	49950	0
160	20250227	162600	243744750	49950	49950	49950	49950	0
161	20250227	162500	243744750	49950	49950	49950	49950	0
162	20250227	162400	243744750	49950	49950	49950	49950	0
163	20250227	162300	243744750	49950	49950	49950	49950	0
164	20250227	162200	243744750	49950	49950	49950	49950	0
165	20250227	162100	243744750	49950	49950	49950	49950	0
166	20250227	162000	243744750	49950	49950	49950	49950	0
167	20250227	161900	243744750	49950	49950	49950	49950	0
168	20250227	161800	243744750	49950	49950	49950	49950	0
169	20250227	161700	243744750	49950	49950	49950	49950	0
170	20250227	161600	243744750	49950	49950	49950	49950	0
171	20250227	161500	243744750	49950	49950	49950	49950	0
172	20250227	161400	243744750	49950	49950	49950	49950	0
173	20250227	161300	243744750	49950	49950	49950	49950	0
174	20250227	161200	243744750	49950	49950	49950	49950	0
175	20250227	161100	243744750	49950	49950	49950	49950	0
176	20250227	161000	243744750	49950	49950	49950	49950	0
177	20250227	160900	243744750	49950	49950	49950	49950	0
178	20250227	160800	243744750	49950	49950	49950	49950	0
179	20250227	160700	243744750	49950	49950	49950	49950	0
180	20250227	160600	243744750	49950	49950	49950	49950	0
181	20250227	160500	243744750	49950	49950	49950	49950	0
182	20250227	160400	243744750	49950	49950	49950	49950	111
183	20250227	160300	243744750	49950	49950	49950	49950	0
184	20250227	160200	243744750	49950	49950	49950	49950	0
185	20250227	160100	243744750	49950	49950	49950	49950	0
186	20250227	160000	243744750	49950	49950	49950	49950	0
187	20250227	155900	243744750	49950	49950	49950	49950	0
188	20250227	155800	243744750	49950	49950	49950	49950	0
189	20250227	155700	243744750	49950	49950	49950	49950	0
190	20250227	155600	243744750	49950	49950	49950	49950	0
191	20250227	155500	243744750	49950	49950	49950	49950	0
192	20250227	155400	243744750	49950	49950	49950	49950	0
193	20250227	155300	243744750	49950	49950	49950	49950	0
194	20250227	155200	243744750	49950	49950	49950	49950	0
195	20250227	155100	243744750	49950	49950	49950	49950	0
196	20250227	155000	243744750	49950	49950	49950	49950	0
197	20250227	154900	243744750	49950	49950	49950	49950	0
198	20250227	154800	243744750	49950	49950	49950	49950	0
199	20250227	154700	243744750	49950	49950	49950	49950	0
200	20250227	154600	243744750	49950	49950	49950	49950	0
201	20250227	154500	243744750	49950	49950	49950	49950	0
202	20250227	154400	243744750	49950	49950	49950	49950	0
203	20250227	154300	243744750	49950	49950	49950	49950	0
204	20250227	154200	243744750	49950	49950	49950	49950	0
205	20250227	154100	243744750	49950	49950	49950	49950	0
206	20250227	154000	243744750	49950	49950	49950	49950	0
207	20250227	153900	243744750	49950	49950	49950	49950	0
208	20250227	153800	243744750	49950	49950	49950	49950	0
209	20250227	153700	243744750	49950	49950	49950	49950	0
210	20250227	153600	243744750	49950	49950	49950	49950	0
211	20250227	153500	243744750	49950	49950	49950	49950	0
212	20250227	153400	243744750	49950	49950	49950	49950	111
213	20250227	153300	243744750	49950	49950	49950	49950	0
214	20250227	153200	243744750	49950	49950	49950	49950	0
215	20250227	153100	243744750	49950	49950	49950	49950	0
216	20250227	153000	243744750	49950	49950	49950	49950	111
217	20250227	152900	238200300	50100	50100	50100	50100	0
218	20250227	152800	238200300	50100	50100	50100	50100	0
219	20250227	152700	238200300	50100	50100	50100	50100	0
220	20250227	152600	238200300	50100	50100	50100	50100	0
221	20250227	152500	238200300	50100	50100	50100	50100	0
222	20250227	152400	238200300	50100	50100	50100	50100	0
223	20250227	152300	238200300	50100	50100	50100	50100	0
224	20250227	152200	238200300	50100	50100	50100	50100	0
225	20250227	152100	238200300	50100	50100	50100	50100	0
226	20250227	152000	238200300	50100	50100	50100	50100	0
227	20250227	151900	238200300	50100	50100	50100	50100	7
228	20250227	151800	237849600	50000	50000	50000	50000	0
229	20250227	151700	237849600	50000	50000	50000	50000	0
230	20250227	151600	237849600	50000	50000	50000	50000	1
231	20250227	151500	237799600	50000	50000	50000	50000	2
232	20250227	151400	237699600	50100	50100	50100	50100	8
233	20250227	151300	237298800	50100	50100	50100	50100	17
234	20250227	151200	236447100	50000	50000	50000	50000	0
235	20250227	151100	236447100	50000	50000	50000	50000	0
236	20250227	151000	236447100	50000	50000	50000	50000	17
237	20250227	150900	235597100	50000	50000	50000	50000	0
238	20250227	150800	235597100	50000	50000	50000	50000	0
239	20250227	150700	235597100	50000	50000	50000	50000	0
240	20250227	150600	235597100	50000	50000	50000	50000	15
241	20250227	150500	234847100	50000	50000	50000	50000	10
242	20250227	150400	234347100	50000	50000	50000	50000	49
243	20250227	150300	231897100	50100	50100	50100	50100	0
244	20250227	150200	231897100	50100	50100	50100	50100	0
245	20250227	150100	231897100	50100	50100	50100	50100	0
246	20250227	150000	231897100	50100	50100	50100	50100	1
247	20250227	145900	231847000	50100	50100	50100	50100	0
248	20250227	145800	231847000	50100	50100	50100	50100	1
249	20250227	145700	231796900	50000	50000	50000	50000	0
250	20250227	145600	231796900	50000	50000	50000	50000	0
251	20250227	145500	231796900	50000	50000	50000	50000	100
252	20250227	145400	226796900	50000	50000	50000	50000	60
253	20250227	145300	223796900	50000	50000	50000	50000	0
254	20250227	145200	223796900	50000	50000	50000	50000	0
255	20250227	145100	223796900	50000	50000	50000	50000	7
256	20250227	145000	223446900	50100	50100	50100	50100	0
257	20250227	144900	223446900	50100	50100	50100	50100	10
258	20250227	144800	222945900	50100	50100	50100	50100	0
259	20250227	144700	222945900	50100	50100	50100	50100	0
260	20250227	144600	222945900	50100	50100	50100	50100	6
261	20250227	144500	222645300	50100	50100	50100	50100	0
262	20250227	144400	222645300	50100	50100	50100	50100	0
263	20250227	144300	222645300	50100	50100	50100	50100	10
264	20250227	144200	222144300	50100	50100	50100	50100	1
265	20250227	144100	222094200	50100	50100	50100	50100	0
266	20250227	144000	222094200	50100	50100	50100	50100	0
267	20250227	143900	222094200	50100	50100	50100	50100	0
268	20250227	143800	222094200	50100	50100	50100	50100	1
269	20250227	143700	222044100	50200	50200	50200	50200	0
270	20250227	143600	222044100	50200	50200	50200	50200	0
271	20250227	143500	222044100	50200	50200	50200	50200	0
272	20250227	143400	222044100	50200	50200	50200	50200	0
273	20250227	143300	222044100	50200	50200	50200	50200	0
274	20250227	143200	222044100	50200	50200	50200	50200	0
275	20250227	143100	222044100	50200	50200	50200	50200	11
276	20250227	143000	221491900	50200	50200	50200	50200	0
277	20250227	142900	221491900	50200	50200	50200	50200	0
278	20250227	142800	221491900	50200	50200	50200	50200	22
279	20250227	142700	220387500	50200	50200	50200	50200	0
280	20250227	142600	220387500	50200	50200	50200	50000	22
281	20250227	142500	219283500	50200	50200	50200	50100	59
282	20250227	142400	216322000	50200	50200	50200	50200	1
283	20250227	142300	216271800	50200	50100	50200	50100	828
284	20250227	142200	174708100	50000	50000	50000	50000	0
285	20250227	142100	174708100	50000	50000	50000	50000	37
286	20250227	142000	172858100	50000	50000	50000	50000	0
287	20250227	141900	172858100	50000	50000	50000	50000	0
288	20250227	141800	172858100	50000	50000	50000	50000	0
289	20250227	141700	172858100	50000	50000	50000	50000	0
290	20250227	141600	172858100	50000	50000	50000	50000	0
291	20250227	141500	172858100	50000	50000	50000	50000	0
292	20250227	141400	172858100	50000	50000	50000	50000	0
293	20250227	141300	172858100	50000	50000	50000	50000	0
294	20250227	141200	172858100	50000	50000	50000	50000	0
295	20250227	141100	172858100	50000	50000	50000	50000	3
296	20250227	141000	172708100	50000	50000	50000	50000	0
297	20250227	140900	172708100	50000	50000	50000	50000	0
298	20250227	140800	172708100	50000	50000	50000	50000	0
299	20250227	140700	172708100	50000	50000	50000	50000	0
300	20250227	140600	172708100	50000	50000	50000	50000	1
301	20250227	140500	172658100	50000	50000	50000	50000	3
302	20250227	140400	172508100	50000	50000	50000	50000	0
303	20250227	140300	172508100	50000	50000	50000	50000	0
304	20250227	140200	172508100	50000	50000	50000	50000	0
305	20250227	140100	172508100	50000	50000	50000	50000	0
306	20250227	140000	172508100	50000	50000	50000	50000	1
307	20250227	135900	172458100	50100	50100	50100	50100	11
308	20250227	135800	171907000	50100	50100	50100	50100	0
309	20250227	135700	171907000	50100	50100	50100	50100	16
310	20250227	135600	171105400	50000	50000	50000	50000	0
311	20250227	135500	171105400	50000	50000	50000	50000	0
312	20250227	135400	171105400	50000	50000	50000	50000	10
313	20250227	135300	170605400	50000	50000	50000	50000	0
314	20250227	135200	170605400	50000	50000	50000	50000	20
315	20250227	135100	169605400	50000	50000	50000	50000	0
316	20250227	135000	169605400	50000	50000	50000	50000	0
317	20250227	134900	169605400	50000	50000	50000	50000	0
318	20250227	134800	169605400	50000	50000	50000	50000	0
319	20250227	134700	169605400	50000	50000	50000	50000	0
320	20250227	134600	169605400	50000	50000	50000	50000	2
321	20250227	134500	169505400	49900	49900	49900	49900	0
322	20250227	134400	169505400	49900	49900	49900	49900	0
323	20250227	134300	169505400	49900	49900	49900	49900	0
324	20250227	134200	169505400	49900	49900	49900	49900	0
325	20250227	134100	169505400	49900	49900	49900	49900	0
326	20250227	134000	169505400	49900	49900	49900	49900	9
327	20250227	133900	169056300	50000	50000	50000	50000	13
328	20250227	133800	168406300	50000	50000	50000	50000	1
329	20250227	133700	168356300	50000	50100	50100	50000	17
330	20250227	133600	167504700	50100	50100	50100	50100	122
331	20250227	133500	161392500	50100	50100	50100	50100	0
332	20250227	133400	161392500	50100	50000	50100	50000	597
333	20250227	133300	131542400	49950	49950	49950	49950	4
334	20250227	133200	131342600	49950	49950	49950	49950	5
335	20250227	133100	131092850	49900	49900	49900	49900	0
336	20250227	133000	131092850	49900	49900	49900	49900	0
337	20250227	132900	131092850	49900	49900	49900	49900	0
338	20250227	132800	131092850	49900	49900	49900	49900	0
339	20250227	132700	131092850	49900	49900	49900	49900	0
340	20250227	132600	131092850	49900	49900	49900	49900	0
341	20250227	132500	131092850	49900	49900	49900	49900	0
342	20250227	132400	131092850	49900	49900	49900	49900	0
343	20250227	132300	131092850	49900	49900	49900	49900	0
344	20250227	132200	131092850	49900	49900	49900	49900	0
345	20250227	132100	131092850	49900	49900	49900	49900	1
346	20250227	132000	131042950	49950	49950	49950	49950	0
347	20250227	131900	131042950	49950	49950	49950	49950	6
348	20250227	131800	130743250	49950	49950	49950	49950	0
349	20250227	131700	130743250	49950	49950	49950	49950	0
350	20250227	131600	130743250	49950	49950	49950	49950	0
351	20250227	131500	130743250	49950	49950	49950	49950	0
352	20250227	131400	130743250	49950	49950	49950	49950	0
353	20250227	131300	130743250	49950	49950	49950	49950	1
354	20250227	131200	130693300	49900	49900	49900	49900	0
355	20250227	131100	130693300	49900	49900	49900	49900	0
356	20250227	131000	130693300	49900	49900	49900	49900	1
357	20250227	130900	130643400	49900	49900	49900	49900	0
358	20250227	130800	130643400	49900	49900	49900	49900	0
359	20250227	130700	130643400	49900	49900	49900	49900	1
360	20250227	130600	130593500	49900	49900	49900	49900	0
361	20250227	130500	130593500	49900	49900	49900	49900	0
362	20250227	130400	130593500	49900	49900	49900	49900	0
363	20250227	130300	130593500	49900	49900	49900	49900	1
364	20250227	130200	130543600	49950	49950	49950	49950	1
365	20250227	130100	130493650	50000	50000	50000	50000	0
366	20250227	130000	130493650	50000	50000	50000	50000	0
367	20250227	125900	130493650	50000	50000	50000	50000	0
368	20250227	125800	130493650	50000	50000	50000	50000	0
369	20250227	125700	130493650	50000	50000	50000	50000	0
370	20250227	125600	130493650	50000	50000	50000	50000	0
371	20250227	125500	130493650	50000	50000	50000	50000	0
372	20250227	125400	130493650	50000	50000	50000	50000	0
373	20250227	125300	130493650	50000	50000	50000	50000	1
374	20250227	125200	130443650	49850	49850	49850	49850	0
375	20250227	125100	130443650	49850	49850	49850	49850	0
376	20250227	125000	130443650	49850	49850	49850	49850	1
377	20250227	124900	130393800	49850	49850	49850	49850	1
378	20250227	124800	130343950	49850	49850	49850	49850	0
379	20250227	124700	130343950	49850	49850	49850	49850	0
380	20250227	124600	130343950	49850	49850	49850	49850	0
381	20250227	124500	130343950	49850	49850	49850	49850	0
382	20250227	124400	130343950	49850	49850	49850	49850	0
383	20250227	124300	130343950	49850	49850	49850	49850	1
384	20250227	124200	130294100	49950	49950	49950	49950	0
385	20250227	124100	130294100	49950	49950	49950	49950	82
386	20250227	124000	126198200	49950	49950	49950	49950	0
387	20250227	123900	126198200	49950	49850	49950	49850	19
388	20250227	123800	125250150	49950	49950	49950	49950	0
389	20250227	123700	125250150	49950	49950	49950	49950	0
390	20250227	123600	125250150	49950	49950	49950	49950	0
391	20250227	123500	125250150	49950	49950	49950	49950	0
392	20250227	123400	125250150	49950	49950	49950	49950	0
393	20250227	123300	125250150	49950	49950	49950	49950	1
394	20250227	123200	125200200	49950	49950	49950	49950	0
395	20250227	123100	125200200	49950	49950	49950	49950	0
396	20250227	123000	125200200	49950	49950	49950	49950	0
397	20250227	122900	125200200	49950	49950	49950	49950	0
398	20250227	122800	125200200	49950	49950	49950	49950	1
399	20250227	122700	125150250	49950	49950	49950	49950	4
400	20250227	122600	124950450	49950	49950	49950	49950	4
401	20250227	122500	124750650	49900	49900	49900	49900	0
402	20250227	122400	124750650	49900	49900	49900	49900	0
403	20250227	122300	124750650	49900	49900	49900	49900	0
404	20250227	122200	124750650	49900	49900	49900	49900	0
405	20250227	122100	124750650	49900	49900	49900	49900	21
406	20250227	122000	123702750	49850	49850	49850	49850	0
407	20250227	121900	123702750	49850	49850	49850	49850	0
408	20250227	121800	123702750	49850	49850	49850	49850	0
409	20250227	121700	123702750	49850	49850	49850	49850	0
410	20250227	121600	123702750	49850	49850	49850	49850	0
411	20250227	121500	123702750	49850	49850	49850	49850	0
412	20250227	121400	123702750	49850	49850	49850	49850	0
413	20250227	121300	123702750	49850	49850	49850	49850	0
414	20250227	121200	123702750	49850	49850	49850	49850	0
415	20250227	121100	123702750	49850	49850	49850	49850	0
416	20250227	121000	123702750	49850	49850	49850	49850	0
417	20250227	120900	123702750	49850	49850	49850	49850	0
418	20250227	120800	123702750	49850	49850	49850	49850	0
419	20250227	120700	123702750	49850	49850	49850	49850	0
420	20250227	120600	123702750	49850	49850	49850	49850	0
421	20250227	120500	123702750	49850	49850	49850	49850	1
422	20250227	120400	123652900	49850	49850	49850	49850	0
423	20250227	120300	123652900	49850	49850	49850	49850	0
424	20250227	120200	123652900	49850	49850	49850	49850	1
425	20250227	120100	123603050	49850	49850	49850	49850	0
426	20250227	120000	123603050	49850	49850	49850	49850	1
427	20250227	115900	123553200	49950	49950	49950	49950	0
428	20250227	115800	123553200	49950	49950	49950	49950	0
429	20250227	115700	123553200	49950	49950	49950	49950	0
430	20250227	115600	123553200	49950	49950	49950	49950	0
431	20250227	115500	123553200	49950	49950	49950	49950	2
432	20250227	115400	123453300	49950	49950	49950	49950	0
433	20250227	115300	123453300	49950	49950	49950	49950	0
434	20250227	115200	123453300	49950	49900	49950	49900	80
435	20250227	115100	119461250	49900	49900	49900	49900	0
436	20250227	115000	119461250	49900	49900	49900	49900	0
437	20250227	114900	119461250	49900	49900	49900	49900	0
438	20250227	114800	119461250	49900	49900	49900	49900	0
439	20250227	114700	119461250	49900	49900	49900	49900	0
440	20250227	114600	119461250	49900	49900	49900	49900	1
441	20250227	114500	119411350	49900	49900	49900	49900	0
442	20250227	114400	119411350	49900	49850	49900	49850	25
443	20250227	114300	118165050	49800	49800	49800	49800	0
444	20250227	114200	118165050	49800	49800	49800	49800	0
445	20250227	114100	118165050	49800	49800	49800	49800	0
446	20250227	114000	118165050	49800	49800	49800	49800	1
447	20250227	113900	118115250	49800	49800	49800	49800	0
448	20250227	113800	118115250	49800	49800	49800	49800	0
449	20250227	113700	118115250	49800	49800	49800	49800	0
450	20250227	113600	118115250	49800	49800	49800	49800	0
451	20250227	113500	118115250	49800	49800	49800	49800	0
452	20250227	113400	118115250	49800	49800	49800	49800	0
453	20250227	113300	118115250	49800	49800	49800	49800	0
454	20250227	113200	118115250	49800	49800	49800	49800	0
455	20250227	113100	118115250	49800	49800	49800	49800	0
456	20250227	113000	118115250	49800	49800	49800	49800	0
457	20250227	112900	118115250	49800	49800	49800	49800	0
458	20250227	112800	118115250	49800	49800	49800	49800	0
459	20250227	112700	118115250	49800	49750	49800	49750	2
460	20250227	112600	118015700	49800	49800	49800	49800	0
461	20250227	112500	118015700	49800	49800	49800	49800	0
462	20250227	112400	118015700	49800	49800	49800	49800	0
463	20250227	112300	118015700	49800	49800	49800	49800	1
464	20250227	112200	117965900	49750	49750	49750	49750	0
465	20250227	112100	117965900	49750	49750	49750	49750	0
466	20250227	112000	117965900	49750	49750	49750	49750	0
467	20250227	111900	117965900	49750	49750	49750	49750	0
468	20250227	111800	117965900	49750	49750	49750	49750	0
469	20250227	111700	117965900	49750	49750	49750	49750	1
470	20250227	111600	117916150	49750	49750	49750	49750	0
471	20250227	111500	117916150	49750	49750	49750	49750	0
472	20250227	111400	117916150	49750	49750	49750	49750	1
473	20250227	111300	117866400	49750	49750	49750	49750	0
474	20250227	111200	117866400	49750	49750	49750	49750	1
475	20250227	111100	117816650	49750	49750	49750	49750	1
476	20250227	111000	117766900	49750	49750	49750	49750	0
477	20250227	110900	117766900	49750	49800	49800	49750	39
478	20250227	110800	115826550	49750	49750	49750	49750	0
479	20250227	110700	115826550	49750	49750	49750	49750	0
480	20250227	110600	115826550	49750	49800	49800	49750	110
481	20250227	110500	110350200	49800	49800	49800	49800	0
482	20250227	110400	110350200	49800	49800	49800	49800	0
483	20250227	110300	110350200	49800	49800	49800	49800	0
484	20250227	110200	110350200	49800	49800	49800	49800	0
485	20250227	110100	110350200	49800	49800	49800	49800	0
486	20250227	110000	110350200	49800	49800	49800	49800	0
487	20250227	105900	110350200	49800	49800	49800	49800	46
488	20250227	105800	108059400	49800	49800	49800	49800	0
489	20250227	105700	108059400	49800	49800	49800	49800	0
490	20250227	105600	108059400	49800	49800	49800	49800	50
491	20250227	105500	105569400	49850	49850	49850	49850	0
492	20250227	105400	105569400	49850	49850	49850	49850	0
493	20250227	105300	105569400	49850	49850	49850	49850	0
494	20250227	105200	105569400	49850	49850	49850	49850	0
495	20250227	105100	105569400	49850	49850	49850	49850	0
496	20250227	105000	105569400	49850	49850	49850	49850	0
497	20250227	104900	105569400	49850	49850	49850	49850	168
498	20250227	104800	97194600	49900	49900	49900	49900	0
499	20250227	104700	97194600	49900	49900	49900	49900	0
500	20250227	104600	97194600	49900	49950	49950	49900	297
501	20250227	104500	82372600	49950	49950	49950	49950	0
502	20250227	104400	82372600	49950	49950	49950	49950	0
503	20250227	104300	82372600	49950	49950	49950	49950	2
504	20250227	104200	82272700	49950	49950	49950	49950	0
505	20250227	104100	82272700	49950	49950	49950	49950	15
506	20250227	104000	81523450	49950	49950	49950	49950	0
507	20250227	103900	81523450	49950	49950	49950	49950	0
508	20250227	103800	81523450	49950	49950	49950	49950	0
509	20250227	103700	81523450	49950	49950	49950	49950	0
510	20250227	103600	81523450	49950	49950	49950	49950	1
511	20250227	103500	81473500	49950	49950	49950	49950	0
512	20250227	103400	81473500	49950	49950	49950	49950	0
513	20250227	103300	81473500	49950	49950	49950	49950	0
514	20250227	103200	81473500	49950	49950	49950	49950	102
515	20250227	103100	76378600	49950	49950	49950	49950	0
516	20250227	103000	76378600	49950	49950	49950	49950	0
517	20250227	102900	76378600	49950	49950	49950	49950	0
518	20250227	102800	76378600	49950	49950	49950	49950	0
519	20250227	102700	76378600	49950	49950	49950	49950	0
520	20250227	102600	76378600	49950	49950	49950	49950	0
521	20250227	102500	76378600	49950	50000	50000	49950	9
522	20250227	102400	75928900	49950	49950	49950	49950	0
523	20250227	102300	75928900	49950	49950	49950	49950	11
524	20250227	102200	75379450	50000	50000	50000	50000	0
525	20250227	102100	75379450	50000	50000	50000	50000	1
526	20250227	102000	75329450	50000	50000	50000	50000	0
527	20250227	101900	75329450	50000	50000	50000	50000	0
528	20250227	101800	75329450	50000	50000	50000	50000	0
529	20250227	101700	75329450	50000	50000	50000	50000	0
530	20250227	101600	75329450	50000	50000	50000	50000	0
531	20250227	101500	75329450	50000	50000	50000	50000	20
532	20250227	101400	74329450	50000	50000	50000	50000	0
533	20250227	101300	74329450	50000	50000	50000	50000	1
534	20250227	101200	74279450	50000	50000	50000	50000	1
535	20250227	101100	74229450	49950	49950	49950	49950	10
536	20250227	101000	73729950	49950	49950	49950	49950	1
537	20250227	100900	73680000	49950	49950	49950	49950	71
538	20250227	100800	70133550	49950	50000	50000	49950	2
539	20250227	100700	70033600	49950	49950	49950	49950	10
540	20250227	100600	69534100	50000	50000	50000	50000	0
541	20250227	100500	69534100	50000	50000	50000	50000	10
542	20250227	100400	69034100	50000	50000	50000	50000	0
543	20250227	100300	69034100	50000	50000	50000	50000	0
544	20250227	100200	69034100	50000	50000	50000	50000	0
545	20250227	100100	69034100	50000	50000	50000	50000	1
546	20250227	100000	68984100	50000	50000	50000	50000	1
547	20250227	095900	68934100	49950	49950	49950	49950	0
548	20250227	095800	68934100	49950	49950	49950	49950	0
549	20250227	095700	68934100	49950	49950	49950	49950	0
550	20250227	095600	68934100	49950	49950	49950	49950	2
551	20250227	095500	68834200	49950	49950	49950	49950	0
552	20250227	095400	68834200	49950	49950	49950	49950	0
553	20250227	095300	68834200	49950	49950	49950	49950	0
554	20250227	095200	68834200	49950	49950	49950	49950	0
555	20250227	095100	68834200	49950	49950	49950	49950	10
556	20250227	095000	68334700	49950	49950	49950	49950	0
557	20250227	094900	68334700	49950	49950	49950	49950	41
558	20250227	094800	66286750	50000	50000	50000	50000	0
559	20250227	094700	66286750	50000	50000	50000	50000	4
560	20250227	094600	66086750	50000	50000	50000	50000	5
561	20250227	094500	65836750	50000	50000	50000	50000	1
562	20250227	094400	65786750	50000	50000	50000	50000	2
563	20250227	094300	65686750	50000	50000	50000	50000	3
564	20250227	094200	65536750	50000	50000	50000	50000	0
565	20250227	094100	65536750	50000	50000	50000	50000	6
566	20250227	094000	65236750	50000	50000	50000	50000	1
567	20250227	093900	65186750	50000	50000	50000	50000	2
568	20250227	093800	65086750	50000	49950	50000	49950	53
569	20250227	093700	62439100	49950	50100	50100	49950	296
570	20250227	093600	47636050	50100	50100	50100	50100	1
571	20250227	093500	47585950	50100	50100	50100	50100	0
572	20250227	093400	47585950	50100	50100	50100	50100	1
573	20250227	093300	47535850	50200	50200	50200	50200	14
574	20250227	093200	46833050	50200	50200	50200	50200	12
575	20250227	093100	46230650	50200	50200	50200	50200	78
576	20250227	093000	42315050	50200	50200	50200	50200	2
577	20250227	092900	42214650	50100	50200	50200	50100	15
578	20250227	092800	41462050	50200	50200	50200	50200	46
579	20250227	092700	39152850	50200	50200	50200	50200	0
580	20250227	092600	39152850	50200	50200	50200	50200	1
581	20250227	092500	39102650	50200	50200	50200	50100	38
582	20250227	092400	37195250	50100	50100	50100	50100	84
583	20250227	092300	32986850	50100	50100	50100	50100	0
584	20250227	092200	32986850	50100	50000	50100	50000	2
585	20250227	092100	32886750	50100	50000	50100	50000	117
586	20250227	092000	27036650	50000	50000	50000	50000	179
587	20250227	091900	18086650	49950	49950	49950	49950	50
588	20250227	091800	15589150	50000	50000	50000	50000	0
589	20250227	091700	15589150	50000	50000	50000	50000	1
590	20250227	091600	15539150	50000	50000	50000	50000	97
591	20250227	091500	10689150	50000	50000	50000	50000	1
592	20250227	091400	10639150	50000	50000	50000	50000	0
593	20250227	091300	10639150	50000	50000	50000	50000	50
594	20250227	091200	8139150	50000	50000	50000	50000	0
595	20250227	091100	8139150	50000	50000	50000	50000	9
596	20250227	091000	7689150	50000	50000	50000	50000	1
597	20250227	090900	7639150	49900	49900	49900	49900	33
598	20250227	090800	5992450	49900	49900	49900	49900	1
599	20250227	090700	5942550	49950	49950	49950	49950	87
600	20250227	090600	1596900	49900	49900	49900	49900	2
601	20250227	090500	1497100	49900	49900	49900	49900	2
602	20250227	090400	1397300	49900	49950	49950	49900	2
603	20250227	090300	1297450	49950	50000	50000	49950	11
604	20250227	090200	747750	49850	49850	49850	49850	0
605	20250227	090100	747750	49850	49850	49850	49850	0
606	20250227	090000	747750	49850	49850	49850	49850	15