KissMeData/030720/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191500	23519060	5080	5080	5080	5080	152
3	20250227	191400	23519060	5080	5080	5080	5080	0
4	20250227	191300	23519060	5080	5080	5080	5080	0
5	20250227	191200	23519060	5080	5080	5080	5080	0
6	20250227	191100	23519060	5080	5080	5080	5080	0
7	20250227	191000	23519060	5080	5080	5080	5080	0
8	20250227	190900	23519060	5080	5080	5080	5080	0
9	20250227	190800	23519060	5080	5080	5080	5080	0
10	20250227	190700	23519060	5080	5080	5080	5080	0
11	20250227	190600	23519060	5080	5080	5080	5080	0
12	20250227	190500	23519060	5080	5080	5080	5080	0
13	20250227	190400	23519060	5080	5080	5080	5080	0
14	20250227	190300	23519060	5080	5080	5080	5080	0
15	20250227	190200	23519060	5080	5080	5080	5080	0
16	20250227	190100	23519060	5080	5080	5080	5080	0
17	20250227	190000	23519060	5080	5080	5080	5080	0
18	20250227	185900	23519060	5080	5080	5080	5080	0
19	20250227	185800	23519060	5080	5080	5080	5080	0
20	20250227	185700	23519060	5080	5080	5080	5080	0
21	20250227	185600	23519060	5080	5080	5080	5080	0
22	20250227	185500	23519060	5080	5080	5080	5080	0
23	20250227	185400	23519060	5080	5080	5080	5080	0
24	20250227	185300	23519060	5080	5080	5080	5080	0
25	20250227	185200	23519060	5080	5080	5080	5080	0
26	20250227	185100	23519060	5080	5080	5080	5080	0
27	20250227	185000	23519060	5080	5080	5080	5080	0
28	20250227	184900	23519060	5080	5080	5080	5080	0
29	20250227	184800	23519060	5080	5080	5080	5080	0
30	20250227	184700	23519060	5080	5080	5080	5080	0
31	20250227	184600	23519060	5080	5080	5080	5080	0
32	20250227	184500	23519060	5080	5080	5080	5080	152
33	20250227	184400	23519060	5080	5080	5080	5080	0
34	20250227	184300	23519060	5080	5080	5080	5080	0
35	20250227	184200	23519060	5080	5080	5080	5080	0
36	20250227	184100	23519060	5080	5080	5080	5080	0
37	20250227	184000	23519060	5080	5080	5080	5080	0
38	20250227	183900	23519060	5080	5080	5080	5080	0
39	20250227	183800	23519060	5080	5080	5080	5080	0
40	20250227	183700	23519060	5080	5080	5080	5080	0
41	20250227	183600	23519060	5080	5080	5080	5080	0
42	20250227	183500	23519060	5080	5080	5080	5080	0
43	20250227	183400	23519060	5080	5080	5080	5080	0
44	20250227	183300	23519060	5080	5080	5080	5080	0
45	20250227	183200	23519060	5080	5080	5080	5080	0
46	20250227	183100	23519060	5080	5080	5080	5080	0
47	20250227	183000	23519060	5080	5080	5080	5080	0
48	20250227	182900	23519060	5080	5080	5080	5080	0
49	20250227	182800	23519060	5080	5080	5080	5080	0
50	20250227	182700	23519060	5080	5080	5080	5080	0
51	20250227	182600	23519060	5080	5080	5080	5080	0
52	20250227	182500	23519060	5080	5080	5080	5080	0
53	20250227	182400	23519060	5080	5080	5080	5080	0
54	20250227	182300	23519060	5080	5080	5080	5080	0
55	20250227	182200	23519060	5080	5080	5080	5080	0
56	20250227	182100	23519060	5080	5080	5080	5080	0
57	20250227	182000	23519060	5080	5080	5080	5080	0
58	20250227	181900	23519060	5080	5080	5080	5080	0
59	20250227	181800	23519060	5080	5080	5080	5080	0
60	20250227	181700	23519060	5080	5080	5080	5080	0
61	20250227	181600	23519060	5080	5080	5080	5080	0
62	20250227	181500	23519060	5080	5080	5080	5080	152
63	20250227	181400	23519060	5080	5080	5080	5080	0
64	20250227	181300	23519060	5080	5080	5080	5080	0
65	20250227	181200	23519060	5080	5080	5080	5080	0
66	20250227	181100	23519060	5080	5080	5080	5080	0
67	20250227	181000	23519060	5080	5080	5080	5080	0
68	20250227	180900	23519060	5080	5080	5080	5080	0
69	20250227	180800	23519060	5080	5080	5080	5080	0
70	20250227	180700	23519060	5080	5080	5080	5080	0
71	20250227	180600	23519060	5080	5080	5080	5080	0
72	20250227	180500	23519060	5080	5080	5080	5080	0
73	20250227	180400	23519060	5080	5080	5080	5080	0
74	20250227	180300	23519060	5080	5080	5080	5080	0
75	20250227	180200	23519060	5080	5080	5080	5080	0
76	20250227	180100	23519060	5080	5080	5080	5080	0
77	20250227	180000	23519060	5080	5080	5080	5080	0
78	20250227	175900	23519060	5080	5080	5080	5080	0
79	20250227	175800	23519060	5080	5080	5080	5080	0
80	20250227	175700	23519060	5080	5080	5080	5080	0
81	20250227	175600	23519060	5080	5080	5080	5080	0
82	20250227	175500	23519060	5080	5080	5080	5080	0
83	20250227	175400	23519060	5080	5080	5080	5080	0
84	20250227	175300	23519060	5080	5080	5080	5080	0
85	20250227	175200	23519060	5080	5080	5080	5080	0
86	20250227	175100	23519060	5080	5080	5080	5080	0
87	20250227	175000	23519060	5080	5080	5080	5080	0
88	20250227	174900	23519060	5080	5080	5080	5080	0
89	20250227	174800	23519060	5080	5080	5080	5080	0
90	20250227	174700	23519060	5080	5080	5080	5080	0
91	20250227	174600	23519060	5080	5080	5080	5080	0
92	20250227	174500	23519060	5080	5080	5080	5080	152
93	20250227	174400	23519060	5080	5080	5080	5080	0
94	20250227	174300	23519060	5080	5080	5080	5080	0
95	20250227	174200	23519060	5080	5080	5080	5080	0
96	20250227	174100	23519060	5080	5080	5080	5080	0
97	20250227	174000	23519060	5080	5080	5080	5080	0
98	20250227	173900	23519060	5080	5080	5080	5080	0
99	20250227	173800	23519060	5080	5080	5080	5080	0
100	20250227	173700	23519060	5080	5080	5080	5080	0
101	20250227	173600	23519060	5080	5080	5080	5080	0
102	20250227	173500	23519060	5080	5080	5080	5080	0
103	20250227	173400	23519060	5080	5080	5080	5080	0
104	20250227	173300	23519060	5080	5080	5080	5080	0
105	20250227	173200	23519060	5080	5080	5080	5080	0
106	20250227	173100	23519060	5080	5080	5080	5080	0
107	20250227	173000	23519060	5080	5080	5080	5080	0
108	20250227	172900	23519060	5080	5080	5080	5080	0
109	20250227	172800	23519060	5080	5080	5080	5080	0
110	20250227	172700	23519060	5080	5080	5080	5080	0
111	20250227	172600	23519060	5080	5080	5080	5080	0
112	20250227	172500	23519060	5080	5080	5080	5080	0
113	20250227	172400	23519060	5080	5080	5080	5080	0
114	20250227	172300	23519060	5080	5080	5080	5080	0
115	20250227	172200	23519060	5080	5080	5080	5080	0
116	20250227	172100	23519060	5080	5080	5080	5080	0
117	20250227	172000	23519060	5080	5080	5080	5080	0
118	20250227	171900	23519060	5080	5080	5080	5080	0
119	20250227	171800	23519060	5080	5080	5080	5080	0
120	20250227	171700	23519060	5080	5080	5080	5080	0
121	20250227	171600	23519060	5080	5080	5080	5080	0
122	20250227	171500	23519060	5080	5080	5080	5080	152
123	20250227	171400	23519060	5080	5080	5080	5080	0
124	20250227	171300	23519060	5080	5080	5080	5080	0
125	20250227	171200	23519060	5080	5080	5080	5080	0
126	20250227	171100	23519060	5080	5080	5080	5080	0
127	20250227	171000	23519060	5080	5080	5080	5080	0
128	20250227	170900	23519060	5080	5080	5080	5080	0
129	20250227	170800	23519060	5080	5080	5080	5080	0
130	20250227	170700	23519060	5080	5080	5080	5080	0
131	20250227	170600	23519060	5080	5080	5080	5080	0
132	20250227	170500	23519060	5080	5080	5080	5080	0
133	20250227	170400	23519060	5080	5080	5080	5080	0
134	20250227	170300	23519060	5080	5080	5080	5080	0
135	20250227	170200	23519060	5080	5080	5080	5080	0
136	20250227	170100	23519060	5080	5080	5080	5080	0
137	20250227	170000	23519060	5080	5080	5080	5080	0
138	20250227	165900	23519060	5080	5080	5080	5080	0
139	20250227	165800	23519060	5080	5080	5080	5080	0
140	20250227	165700	23519060	5080	5080	5080	5080	0
141	20250227	165600	23519060	5080	5080	5080	5080	0
142	20250227	165500	23519060	5080	5080	5080	5080	0
143	20250227	165400	23519060	5080	5080	5080	5080	0
144	20250227	165300	23519060	5080	5080	5080	5080	0
145	20250227	165200	23519060	5080	5080	5080	5080	0
146	20250227	165100	23519060	5080	5080	5080	5080	0
147	20250227	165000	23519060	5080	5080	5080	5080	0
148	20250227	164900	23519060	5080	5080	5080	5080	0
149	20250227	164800	23519060	5080	5080	5080	5080	0
150	20250227	164700	23519060	5080	5080	5080	5080	0
151	20250227	164600	23519060	5080	5080	5080	5080	0
152	20250227	164500	23519060	5080	5080	5080	5080	152
153	20250227	164400	23519060	5080	5080	5080	5080	0
154	20250227	164300	23519060	5080	5080	5080	5080	0
155	20250227	164200	23519060	5080	5080	5080	5080	0
156	20250227	164100	23519060	5080	5080	5080	5080	0
157	20250227	164000	23519060	5080	5080	5080	5080	0
158	20250227	163900	23519060	5080	5080	5080	5080	0
159	20250227	163800	23519060	5080	5080	5080	5080	0
160	20250227	163700	23519060	5080	5080	5080	5080	0
161	20250227	163600	23519060	5080	5080	5080	5080	0
162	20250227	163500	23519060	5080	5080	5080	5080	0
163	20250227	163400	23519060	5080	5080	5080	5080	0
164	20250227	163300	23519060	5080	5080	5080	5080	0
165	20250227	163200	23519060	5080	5080	5080	5080	0
166	20250227	163100	23519060	5080	5080	5080	5080	0
167	20250227	163000	23519060	5080	5080	5080	5080	0
168	20250227	162900	23519060	5080	5080	5080	5080	0
169	20250227	162800	23519060	5080	5080	5080	5080	0
170	20250227	162700	23519060	5080	5080	5080	5080	0
171	20250227	162600	23519060	5080	5080	5080	5080	0
172	20250227	162500	23519060	5080	5080	5080	5080	0
173	20250227	162400	23519060	5080	5080	5080	5080	0
174	20250227	162300	23519060	5080	5080	5080	5080	0
175	20250227	162200	23519060	5080	5080	5080	5080	0
176	20250227	162100	23519060	5080	5080	5080	5080	0
177	20250227	162000	23519060	5080	5080	5080	5080	0
178	20250227	161900	23519060	5080	5080	5080	5080	0
179	20250227	161800	23519060	5080	5080	5080	5080	0
180	20250227	161700	23519060	5080	5080	5080	5080	0
181	20250227	161600	23519060	5080	5080	5080	5080	0
182	20250227	161500	23519060	5080	5080	5080	5080	152
183	20250227	161400	23519060	5080	5080	5080	5080	0
184	20250227	161300	23519060	5080	5080	5080	5080	0
185	20250227	161200	23519060	5080	5080	5080	5080	0
186	20250227	161100	23519060	5080	5080	5080	5080	0
187	20250227	161000	23519060	5080	5080	5080	5080	0
188	20250227	160900	23519060	5080	5080	5080	5080	0
189	20250227	160800	23519060	5080	5080	5080	5080	0
190	20250227	160700	23519060	5080	5080	5080	5080	0
191	20250227	160600	23519060	5080	5080	5080	5080	0
192	20250227	160500	23519060	5080	5080	5080	5080	0
193	20250227	160400	23519060	5080	5080	5080	5080	0
194	20250227	160300	23519060	5080	5080	5080	5080	0
195	20250227	160200	23519060	5080	5080	5080	5080	0
196	20250227	160100	23519060	5080	5080	5080	5080	0
197	20250227	160000	23519060	5080	5080	5080	5080	0
198	20250227	155900	23519060	5080	5080	5080	5080	0
199	20250227	155800	23519060	5080	5080	5080	5080	0
200	20250227	155700	23519060	5080	5080	5080	5080	0
201	20250227	155600	23519060	5080	5080	5080	5080	0
202	20250227	155500	23519060	5080	5080	5080	5080	0
203	20250227	155400	23519060	5080	5080	5080	5080	0
204	20250227	155300	23519060	5080	5080	5080	5080	0
205	20250227	155200	23519060	5080	5080	5080	5080	0
206	20250227	155100	23519060	5080	5080	5080	5080	0
207	20250227	155000	23519060	5080	5080	5080	5080	0
208	20250227	154900	23519060	5080	5080	5080	5080	0
209	20250227	154800	23519060	5080	5080	5080	5080	0
210	20250227	154700	23519060	5080	5080	5080	5080	0
211	20250227	154600	23519060	5080	5080	5080	5080	0
212	20250227	154500	23519060	5080	5080	5080	5080	152
213	20250227	154400	23519060	5080	5080	5080	5080	0
214	20250227	154300	23519060	5080	5080	5080	5080	0
215	20250227	154200	23519060	5080	5080	5080	5080	0
216	20250227	154100	23519060	5080	5080	5080	5080	0
217	20250227	154000	23519060	5080	5080	5080	5080	0
218	20250227	153900	23519060	5080	5080	5080	5080	0
219	20250227	153800	23519060	5080	5080	5080	5080	0
220	20250227	153700	23519060	5080	5080	5080	5080	0
221	20250227	153600	23519060	5080	5080	5080	5080	0
222	20250227	153500	23519060	5080	5080	5080	5080	0
223	20250227	153400	23519060	5080	5080	5080	5080	0
224	20250227	153300	23519060	5080	5080	5080	5080	0
225	20250227	153200	23519060	5080	5080	5080	5080	0
226	20250227	153100	23519060	5080	5080	5080	5080	0
227	20250227	153000	23519060	5080	5080	5080	5080	152
228	20250227	152900	22746900	5050	5050	5050	5050	0
229	20250227	152800	22746900	5050	5050	5050	5050	0
230	20250227	152700	22746900	5050	5050	5050	5050	0
231	20250227	152600	22746900	5050	5050	5050	5050	0
232	20250227	152500	22746900	5050	5050	5050	5050	0
233	20250227	152400	22746900	5050	5050	5050	5050	0
234	20250227	152300	22746900	5050	5050	5050	5050	0
235	20250227	152200	22746900	5050	5050	5050	5050	0
236	20250227	152100	22746900	5050	5050	5050	5050	0
237	20250227	152000	22746900	5050	5050	5050	5050	0
238	20250227	151900	22746900	5050	5070	5080	5050	195
239	20250227	151800	21759910	5070	5070	5070	5070	0
240	20250227	151700	21759910	5070	5070	5070	5070	173
241	20250227	151600	20882800	5050	5050	5050	5050	0
242	20250227	151500	20882800	5050	5050	5050	5050	0
243	20250227	151400	20882800	5050	5050	5050	5050	0
244	20250227	151300	20882800	5050	5050	5050	5050	4
245	20250227	151200	20862600	5070	5070	5070	5070	5
246	20250227	151100	20837250	5050	5050	5050	5050	0
247	20250227	151000	20837250	5050	5050	5050	5050	0
248	20250227	150900	20837250	5050	5050	5050	5050	0
249	20250227	150800	20837250	5050	5050	5050	5050	22
250	20250227	150700	20726150	5060	5060	5060	5060	210
251	20250227	150600	19663550	5060	5060	5060	5060	0
252	20250227	150500	19663550	5060	5060	5060	5060	0
253	20250227	150400	19663550	5060	5060	5060	5060	0
254	20250227	150300	19663550	5060	5050	5060	5050	46
255	20250227	150200	19431200	5080	5080	5080	5080	0
256	20250227	150100	19431200	5080	5080	5080	5080	0
257	20250227	150000	19431200	5080	5080	5080	5080	0
258	20250227	145900	19431200	5080	5080	5080	5080	0
259	20250227	145800	19431200	5080	5080	5080	5080	0
260	20250227	145700	19431200	5080	5080	5080	5080	0
261	20250227	145600	19431200	5080	5080	5080	5080	0
262	20250227	145500	19431200	5080	5080	5080	5080	0
263	20250227	145400	19431200	5080	5080	5080	5080	10
264	20250227	145300	19380400	5060	5060	5060	5060	0
265	20250227	145200	19380400	5060	5060	5060	5060	0
266	20250227	145100	19380400	5060	5060	5060	5060	0
267	20250227	145000	19380400	5060	5060	5060	5060	0
268	20250227	144900	19380400	5060	5060	5060	5060	0
269	20250227	144800	19380400	5060	5060	5060	5060	0
270	20250227	144700	19380400	5060	5060	5060	5060	0
271	20250227	144600	19380400	5060	5060	5060	5060	0
272	20250227	144500	19380400	5060	5060	5060	5060	0
273	20250227	144400	19380400	5060	5060	5060	5060	50
274	20250227	144300	19127400	5090	5090	5090	5090	0
275	20250227	144200	19127400	5090	5090	5090	5090	0
276	20250227	144100	19127400	5090	5090	5090	5090	0
277	20250227	144000	19127400	5090	5090	5090	5090	0
278	20250227	143900	19127400	5090	5090	5090	5090	5
279	20250227	143800	19101950	5050	5050	5050	5050	0
280	20250227	143700	19101950	5050	5050	5050	5050	0
281	20250227	143600	19101950	5050	5050	5050	5050	0
282	20250227	143500	19101950	5050	5050	5050	5050	0
283	20250227	143400	19101950	5050	5050	5050	5050	0
284	20250227	143300	19101950	5050	5050	5050	5050	0
285	20250227	143200	19101950	5050	5050	5050	5050	0
286	20250227	143100	19101950	5050	5050	5050	5050	0
287	20250227	143000	19101950	5050	5050	5050	5050	0
288	20250227	142900	19101950	5050	5050	5050	5050	1
289	20250227	142800	19096900	5100	5100	5100	5100	0
290	20250227	142700	19096900	5100	5100	5100	5100	1
291	20250227	142600	19091800	5050	5050	5050	5050	0
292	20250227	142500	19091800	5050	5050	5050	5050	0
293	20250227	142400	19091800	5050	5020	5050	5020	321
294	20250227	142300	17477780	5020	5020	5020	5020	0
295	20250227	142200	17477780	5020	5020	5020	5020	0
296	20250227	142100	17477780	5020	5020	5020	5020	0
297	20250227	142000	17477780	5020	5020	5020	5020	1
298	20250227	141900	17472760	5020	5020	5020	5020	0
299	20250227	141800	17472760	5020	5020	5020	5020	0
300	20250227	141700	17472760	5020	5020	5020	5020	0
301	20250227	141600	17472760	5020	5020	5020	5020	0
302	20250227	141500	17472760	5020	5020	5020	5020	0
303	20250227	141400	17472760	5020	5020	5020	5020	0
304	20250227	141300	17472760	5020	5020	5020	5020	0
305	20250227	141200	17472760	5020	5020	5020	5020	0
306	20250227	141100	17472760	5020	5020	5020	5020	26
307	20250227	141000	17342240	5030	5030	5030	5030	0
308	20250227	140900	17342240	5030	5030	5030	5030	0
309	20250227	140800	17342240	5030	5030	5030	5030	0
310	20250227	140700	17342240	5030	5030	5030	5030	0
311	20250227	140600	17342240	5030	5030	5030	5030	0
312	20250227	140500	17342240	5030	5030	5030	5030	0
313	20250227	140400	17342240	5030	5030	5030	5030	0
314	20250227	140300	17342240	5030	5030	5030	5030	0
315	20250227	140200	17342240	5030	5030	5030	5030	0
316	20250227	140100	17342240	5030	5030	5030	5030	0
317	20250227	140000	17342240	5030	5030	5030	5030	0
318	20250227	135900	17342240	5030	5030	5030	5030	0
319	20250227	135800	17342240	5030	5030	5030	5030	0
320	20250227	135700	17342240	5030	5030	5030	5030	0
321	20250227	135600	17342240	5030	5030	5030	5030	0
322	20250227	135500	17342240	5030	5030	5030	5030	1
323	20250227	135400	17337210	5020	5020	5020	5020	0
324	20250227	135300	17337210	5020	5020	5020	5020	0
325	20250227	135200	17337210	5020	5020	5020	5020	0
326	20250227	135100	17337210	5020	5020	5020	5020	0
327	20250227	135000	17337210	5020	5020	5020	5020	0
328	20250227	134900	17337210	5020	5020	5020	5020	0
329	20250227	134800	17337210	5020	5020	5020	5020	0
330	20250227	134700	17337210	5020	5020	5020	5020	0
331	20250227	134600	17337210	5020	5020	5020	5020	0
332	20250227	134500	17337210	5020	5020	5020	5020	0
333	20250227	134400	17337210	5020	5020	5020	5020	0
334	20250227	134300	17337210	5020	5020	5020	5020	0
335	20250227	134200	17337210	5020	5020	5020	5020	0
336	20250227	134100	17337210	5020	5020	5020	5020	0
337	20250227	134000	17337210	5020	5020	5020	5020	0
338	20250227	133900	17337210	5020	5020	5020	5020	0
339	20250227	133800	17337210	5020	5020	5020	5020	0
340	20250227	133700	17337210	5020	5020	5020	5020	26
341	20250227	133600	17206690	5030	5030	5030	5030	0
342	20250227	133500	17206690	5030	5030	5030	5030	0
343	20250227	133400	17206690	5030	5030	5030	5030	0
344	20250227	133300	17206690	5030	5030	5030	5030	0
345	20250227	133200	17206690	5030	5030	5030	5030	0
346	20250227	133100	17206690	5030	5030	5030	5030	1
347	20250227	133000	17201660	5020	5020	5020	5020	0
348	20250227	132900	17201660	5020	5020	5020	5020	0
349	20250227	132800	17201660	5020	5020	5020	5020	0
350	20250227	132700	17201660	5020	5020	5020	5020	0
351	20250227	132600	17201660	5020	5020	5020	5020	0
352	20250227	132500	17201660	5020	5020	5020	5020	0
353	20250227	132400	17201660	5020	5020	5020	5020	0
354	20250227	132300	17201660	5020	5020	5020	5020	0
355	20250227	132200	17201660	5020	5020	5020	5020	0
356	20250227	132100	17201660	5020	5020	5020	5020	0
357	20250227	132000	17201660	5020	5020	5020	5020	0
358	20250227	131900	17201660	5020	5020	5020	5020	0
359	20250227	131800	17201660	5020	5020	5020	5020	0
360	20250227	131700	17201660	5020	5020	5020	5020	0
361	20250227	131600	17201660	5020	5020	5020	5020	1
362	20250227	131500	17196640	5050	5050	5050	5050	0
363	20250227	131400	17196640	5050	5050	5050	5050	1
364	20250227	131300	17191590	5050	5050	5050	5050	0
365	20250227	131200	17191590	5050	5050	5050	5050	0
366	20250227	131100	17191590	5050	5050	5050	5050	0
367	20250227	131000	17191590	5050	5050	5050	5050	0
368	20250227	130900	17191590	5050	5050	5050	5050	0
369	20250227	130800	17191590	5050	5050	5050	5050	1
370	20250227	130700	17186540	5020	5020	5020	5020	0
371	20250227	130600	17186540	5020	5020	5020	5020	1
372	20250227	130500	17181520	5050	5050	5050	5050	0
373	20250227	130400	17181520	5050	5050	5050	5050	0
374	20250227	130300	17181520	5050	5050	5050	5050	0
375	20250227	130200	17181520	5050	5050	5050	5050	0
376	20250227	130100	17181520	5050	5050	5050	5050	0
377	20250227	130000	17181520	5050	5050	5050	5050	0
378	20250227	125900	17181520	5050	5050	5050	5050	0
379	20250227	125800	17181520	5050	5050	5050	5050	0
380	20250227	125700	17181520	5050	5050	5050	5050	0
381	20250227	125600	17181520	5050	5050	5050	5050	0
382	20250227	125500	17181520	5050	5050	5050	5050	0
383	20250227	125400	17181520	5050	5050	5050	5050	1
384	20250227	125300	17176470	5050	5050	5050	5050	0
385	20250227	125200	17176470	5050	5050	5050	5050	0
386	20250227	125100	17176470	5050	5050	5050	5050	0
387	20250227	125000	17176470	5050	5050	5050	5050	0
388	20250227	124900	17176470	5050	5050	5050	5050	1
389	20250227	124800	17171420	5050	5050	5050	5050	0
390	20250227	124700	17171420	5050	5050	5050	5050	0
391	20250227	124600	17171420	5050	5050	5050	5050	1
392	20250227	124500	17166370	5020	5020	5020	5020	0
393	20250227	124400	17166370	5020	5020	5020	5020	11
394	20250227	124300	17111150	5050	5050	5050	5050	0
395	20250227	124200	17111150	5050	5050	5050	5050	1
396	20250227	124100	17106100	5050	5050	5050	5050	0
397	20250227	124000	17106100	5050	5050	5050	5050	0
398	20250227	123900	17106100	5050	5050	5050	5050	0
399	20250227	123800	17106100	5050	5050	5050	5050	0
400	20250227	123700	17106100	5050	5050	5050	5050	0
401	20250227	123600	17106100	5050	5050	5050	5050	0
402	20250227	123500	17106100	5050	5050	5050	5050	0
403	20250227	123400	17106100	5050	5050	5050	5050	0
404	20250227	123300	17106100	5050	5050	5050	5050	0
405	20250227	123200	17106100	5050	5050	5050	5050	0
406	20250227	123100	17106100	5050	5050	5050	5050	0
407	20250227	123000	17106100	5050	5050	5050	5050	1
408	20250227	122900	17101050	5020	5020	5020	5020	0
409	20250227	122800	17101050	5020	5020	5020	5020	1
410	20250227	122700	17096030	5050	5050	5050	5050	0
411	20250227	122600	17096030	5050	5050	5050	5050	0
412	20250227	122500	17096030	5050	5050	5050	5050	0
413	20250227	122400	17096030	5050	5050	5050	5050	0
414	20250227	122300	17096030	5050	5050	5050	5050	0
415	20250227	122200	17096030	5050	5050	5050	5050	0
416	20250227	122100	17096030	5050	5050	5050	5050	0
417	20250227	122000	17096030	5050	5050	5050	5050	0
418	20250227	121900	17096030	5050	5050	5050	5050	0
419	20250227	121800	17096030	5050	5050	5050	5050	0
420	20250227	121700	17096030	5050	5050	5050	5050	0
421	20250227	121600	17096030	5050	5050	5050	5050	1
422	20250227	121500	17090980	5050	5050	5050	5050	0
423	20250227	121400	17090980	5050	5050	5050	5050	0
424	20250227	121300	17090980	5050	5050	5050	5050	1
425	20250227	121200	17085930	5050	5050	5050	5050	0
426	20250227	121100	17085930	5050	5050	5050	5050	0
427	20250227	121000	17085930	5050	5050	5050	5050	0
428	20250227	120900	17085930	5050	5050	5050	5050	0
429	20250227	120800	17085930	5050	5050	5050	5050	0
430	20250227	120700	17085930	5050	5050	5050	5050	0
431	20250227	120600	17085930	5050	5050	5050	5050	0
432	20250227	120500	17085930	5050	5050	5050	5050	0
433	20250227	120400	17085930	5050	5050	5050	5050	0
434	20250227	120300	17085930	5050	5050	5050	5050	11
435	20250227	120200	17030380	5050	5050	5050	5050	0
436	20250227	120100	17030380	5050	5050	5050	5050	0
437	20250227	120000	17030380	5050	5050	5050	5050	0
438	20250227	115900	17030380	5050	5050	5050	5050	0
439	20250227	115800	17030380	5050	5050	5050	5050	0
440	20250227	115700	17030380	5050	5050	5050	5050	0
441	20250227	115600	17030380	5050	5050	5050	5050	1
442	20250227	115500	17025330	5050	5050	5050	5050	0
443	20250227	115400	17025330	5050	5050	5050	5050	0
444	20250227	115300	17025330	5050	5050	5050	5050	0
445	20250227	115200	17025330	5050	5050	5050	5050	0
446	20250227	115100	17025330	5050	5050	5050	5050	0
447	20250227	115000	17025330	5050	5050	5050	5050	0
448	20250227	114900	17025330	5050	5050	5050	5050	0
449	20250227	114800	17025330	5050	5050	5050	5050	0
450	20250227	114700	17025330	5050	5050	5050	5050	0
451	20250227	114600	17025330	5050	5050	5050	5050	0
452	20250227	114500	17025330	5050	5050	5050	5050	0
453	20250227	114400	17025330	5050	5050	5050	5050	0
454	20250227	114300	17025330	5050	5050	5050	5050	0
455	20250227	114200	17025330	5050	5050	5050	5050	0
456	20250227	114100	17025330	5050	5050	5050	5050	0
457	20250227	114000	17025330	5050	5050	5050	5050	0
458	20250227	113900	17025330	5050	5050	5050	5050	0
459	20250227	113800	17025330	5050	5050	5050	5050	0
460	20250227	113700	17025330	5050	5050	5050	5050	0
461	20250227	113600	17025330	5050	5050	5050	5050	0
462	20250227	113500	17025330	5050	5050	5050	5050	0
463	20250227	113400	17025330	5050	5050	5050	5050	0
464	20250227	113300	17025330	5050	5050	5050	5050	0
465	20250227	113200	17025330	5050	5050	5050	5050	0
466	20250227	113100	17025330	5050	5050	5050	5050	0
467	20250227	113000	17025330	5050	5050	5050	5050	0
468	20250227	112900	17025330	5050	5050	5050	5050	0
469	20250227	112800	17025330	5050	5050	5050	5050	0
470	20250227	112700	17025330	5050	5050	5050	5050	0
471	20250227	112600	17025330	5050	5050	5050	5050	0
472	20250227	112500	17025330	5050	5050	5050	5050	0
473	20250227	112400	17025330	5050	5050	5050	5050	1
474	20250227	112300	17020280	5050	5050	5050	5050	0
475	20250227	112200	17020280	5050	5050	5050	5050	0
476	20250227	112100	17020280	5050	5050	5050	5050	0
477	20250227	112000	17020280	5050	5050	5050	5050	1
478	20250227	111900	17015230	5050	5050	5050	5050	34
479	20250227	111800	16843530	5050	5050	5050	5050	0
480	20250227	111700	16843530	5050	5050	5050	5050	0
481	20250227	111600	16843530	5050	5050	5050	5050	1
482	20250227	111500	16838480	5050	5050	5050	5050	0
483	20250227	111400	16838480	5050	5050	5050	5050	0
484	20250227	111300	16838480	5050	5050	5050	5050	0
485	20250227	111200	16838480	5050	5050	5050	5050	0
486	20250227	111100	16838480	5050	5050	5050	5050	1
487	20250227	111000	16833430	5050	5050	5050	5050	1
488	20250227	110900	16828380	5050	5050	5050	5050	0
489	20250227	110800	16828380	5050	5050	5050	5050	0
490	20250227	110700	16828380	5050	5050	5050	5050	0
491	20250227	110600	16828380	5050	5050	5050	5050	0
492	20250227	110500	16828380	5050	5050	5050	5050	0
493	20250227	110400	16828380	5050	5050	5050	5050	0
494	20250227	110300	16828380	5050	5050	5050	5050	0
495	20250227	110200	16828380	5050	5050	5050	5050	0
496	20250227	110100	16828380	5050	5050	5050	5050	0
497	20250227	110000	16828380	5050	5050	5050	5050	0
498	20250227	105900	16828380	5050	5050	5050	5050	0
499	20250227	105800	16828380	5050	5050	5050	5050	0
500	20250227	105700	16828380	5050	5050	5050	5050	0
501	20250227	105600	16828380	5050	5050	5050	5050	0
502	20250227	105500	16828380	5050	5050	5050	5050	0
503	20250227	105400	16828380	5050	5040	5050	5040	50
504	20250227	105300	16576290	5040	5040	5040	5040	0
505	20250227	105200	16576290	5040	5040	5040	5040	0
506	20250227	105100	16576290	5040	5040	5040	5040	0
507	20250227	105000	16576290	5040	5040	5040	5040	0
508	20250227	104900	16576290	5040	5040	5040	5040	0
509	20250227	104800	16576290	5040	5040	5040	5040	0
510	20250227	104700	16576290	5040	5040	5040	5040	0
511	20250227	104600	16576290	5040	5040	5040	5040	0
512	20250227	104500	16576290	5040	5040	5040	5040	0
513	20250227	104400	16576290	5040	5040	5040	5040	0
514	20250227	104300	16576290	5040	5040	5040	5040	0
515	20250227	104200	16576290	5040	5040	5040	5040	0
516	20250227	104100	16576290	5040	5040	5040	5040	0
517	20250227	104000	16576290	5040	5040	5040	5040	0
518	20250227	103900	16576290	5040	5040	5040	5040	0
519	20250227	103800	16576290	5040	5040	5040	5040	0
520	20250227	103700	16576290	5040	5040	5040	5040	0
521	20250227	103600	16576290	5040	5040	5040	5040	10
522	20250227	103500	16525890	5040	5040	5040	5040	0
523	20250227	103400	16525890	5040	5030	5040	5030	105
524	20250227	103300	15996740	5030	5030	5030	5030	30
525	20250227	103200	15845840	5030	5030	5030	5030	0
526	20250227	103100	15845840	5030	5030	5030	5030	0
527	20250227	103000	15845840	5030	5030	5030	5030	0
528	20250227	102900	15845840	5030	5030	5030	5030	0
529	20250227	102800	15845840	5030	5030	5030	5030	0
530	20250227	102700	15845840	5030	5030	5030	5030	0
531	20250227	102600	15845840	5030	5030	5030	5030	162
532	20250227	102500	15030980	5030	5030	5030	5030	2
533	20250227	102400	15020920	5020	5020	5020	5020	35
534	20250227	102300	14845220	5030	5030	5030	5030	0
535	20250227	102200	14845220	5030	5030	5030	5030	0
536	20250227	102100	14845220	5030	5030	5030	5030	50
537	20250227	102000	14593720	5020	5020	5020	5020	0
538	20250227	101900	14593720	5020	5020	5020	5020	0
539	20250227	101800	14593720	5020	5020	5020	5020	0
540	20250227	101700	14593720	5020	5030	5030	5020	56
541	20250227	101600	14312090	5040	5040	5040	5040	0
542	20250227	101500	14312090	5040	5040	5040	5040	0
543	20250227	101400	14312090	5040	5040	5040	5040	0
544	20250227	101300	14312090	5040	5040	5040	5040	0
545	20250227	101200	14312090	5040	5040	5040	5040	0
546	20250227	101100	14312090	5040	5040	5040	5040	0
547	20250227	101000	14312090	5040	5040	5040	5040	0
548	20250227	100900	14312090	5040	5040	5040	5040	0
549	20250227	100800	14312090	5040	5040	5040	5040	0
550	20250227	100700	14312090	5040	5040	5040	5040	0
551	20250227	100600	14312090	5040	5040	5040	5040	0
552	20250227	100500	14312090	5040	5040	5040	5040	0
553	20250227	100400	14312090	5040	5040	5040	5040	0
554	20250227	100300	14312090	5040	5040	5040	5040	0
555	20250227	100200	14312090	5040	5040	5040	5040	0
556	20250227	100100	14312090	5040	5040	5040	5040	0
557	20250227	100000	14312090	5040	5040	5040	5040	1
558	20250227	095900	14307050	5030	5030	5030	5030	1
559	20250227	095800	14302020	5010	5010	5010	5010	0
560	20250227	095700	14302020	5010	5010	5010	5010	0
561	20250227	095600	14302020	5010	5010	5010	5010	0
562	20250227	095500	14302020	5010	5010	5010	5010	0
563	20250227	095400	14302020	5010	5010	5010	5010	0
564	20250227	095300	14302020	5010	5010	5010	5010	0
565	20250227	095200	14302020	5010	5010	5010	5010	0
566	20250227	095100	14302020	5010	5010	5010	5010	0
567	20250227	095000	14302020	5010	5010	5010	5010	0
568	20250227	094900	14302020	5010	5010	5010	5010	100
569	20250227	094800	13801020	4995	4995	4995	4995	0
570	20250227	094700	13801020	4995	4995	4995	4995	0
571	20250227	094600	13801020	4995	4995	4995	4995	0
572	20250227	094500	13801020	4995	4995	4995	4995	0
573	20250227	094400	13801020	4995	4995	4995	4995	0
574	20250227	094300	13801020	4995	4995	4995	4995	0
575	20250227	094200	13801020	4995	4995	4995	4995	0
576	20250227	094100	13801020	4995	4995	4995	4995	0
577	20250227	094000	13801020	4995	4995	4995	4995	0
578	20250227	093900	13801020	4995	4995	4995	4995	0
579	20250227	093800	13801020	4995	4995	4995	4995	0
580	20250227	093700	13801020	4995	4995	4995	4995	0
581	20250227	093600	13801020	4995	5040	5040	4995	299
582	20250227	093500	12307290	5040	5040	5040	5040	0
583	20250227	093400	12307290	5040	5000	5040	5000	901
584	20250227	093300	7802250	5040	5040	5040	5040	1
585	20250227	093200	7797210	5040	5040	5040	5040	0
586	20250227	093100	7797210	5040	5040	5040	5040	5
587	20250227	093000	7772010	5040	5040	5040	5040	1
588	20250227	092900	7766970	5000	5000	5000	5000	54
589	20250227	092800	7496970	5010	5010	5010	5010	0
590	20250227	092700	7496970	5010	5010	5010	5010	415
591	20250227	092600	5417820	5010	5010	5010	5010	0
592	20250227	092500	5417820	5010	5010	5010	5010	5
593	20250227	092400	5392770	5040	5040	5040	5040	0
594	20250227	092300	5392770	5040	5040	5040	5040	0
595	20250227	092200	5392770	5040	5040	5040	5040	0
596	20250227	092100	5392770	5040	5040	5040	5040	0
597	20250227	092000	5392770	5040	5040	5040	5040	0
598	20250227	091900	5392770	5040	5040	5040	5040	0
599	20250227	091800	5392770	5040	5040	5040	5040	0
600	20250227	091700	5392770	5040	5040	5040	5040	0
601	20250227	091600	5392770	5040	5040	5040	5040	0
602	20250227	091500	5392770	5040	5040	5040	5040	0
603	20250227	091400	5392770	5040	5040	5040	5040	0
604	20250227	091300	5392770	5040	5040	5040	5040	72
605	20250227	091200	5029890	5040	5040	5040	5040	29
606	20250227	091100	4883730	5050	5050	5050	5050	0
607	20250227	091000	4883730	5050	5050	5050	5050	0
608	20250227	090900	4883730	5050	5050	5050	5050	0
609	20250227	090800	4883730	5050	5050	5050	5050	50
610	20250227	090700	4631230	5050	5050	5050	5050	60
611	20250227	090600	4328230	5050	5040	5050	5040	63
612	20250227	090500	4010420	5000	5000	5000	5000	0
613	20250227	090400	4010420	5000	5000	5000	5000	90
614	20250227	090300	3560420	5010	5060	5060	5000	37
615	20250227	090200	3375020	5060	5060	5060	5060	657
616	20250227	090100	50600	5060	5060	5060	5060	0
617	20250227	090000	50600	5060	5060	5060	5060	10