KissMeData/045520/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	193100	53757340	4985	4985	4985	4985	90
3	20250227	193000	53757340	4985	4985	4985	4985	0
4	20250227	192900	53757340	4985	4985	4985	4985	0
5	20250227	192800	53757340	4985	4985	4985	4985	0
6	20250227	192700	53757340	4985	4985	4985	4985	0
7	20250227	192600	53757340	4985	4985	4985	4985	0
8	20250227	192500	53757340	4985	4985	4985	4985	0
9	20250227	192400	53757340	4985	4985	4985	4985	0
10	20250227	192300	53757340	4985	4985	4985	4985	0
11	20250227	192200	53757340	4985	4985	4985	4985	0
12	20250227	192100	53757340	4985	4985	4985	4985	0
13	20250227	192000	53757340	4985	4985	4985	4985	0
14	20250227	191900	53757340	4985	4985	4985	4985	0
15	20250227	191800	53757340	4985	4985	4985	4985	0
16	20250227	191700	53757340	4985	4985	4985	4985	0
17	20250227	191600	53757340	4985	4985	4985	4985	0
18	20250227	191500	53757340	4985	4985	4985	4985	0
19	20250227	191400	53757340	4985	4985	4985	4985	0
20	20250227	191300	53757340	4985	4985	4985	4985	0
21	20250227	191200	53757340	4985	4985	4985	4985	0
22	20250227	191100	53757340	4985	4985	4985	4985	0
23	20250227	191000	53757340	4985	4985	4985	4985	0
24	20250227	190900	53757340	4985	4985	4985	4985	0
25	20250227	190800	53757340	4985	4985	4985	4985	0
26	20250227	190700	53757340	4985	4985	4985	4985	0
27	20250227	190600	53757340	4985	4985	4985	4985	0
28	20250227	190500	53757340	4985	4985	4985	4985	0
29	20250227	190400	53757340	4985	4985	4985	4985	0
30	20250227	190300	53757340	4985	4985	4985	4985	0
31	20250227	190200	53757340	4985	4985	4985	4985	0
32	20250227	190100	53757340	4985	4985	4985	4985	90
33	20250227	190000	53757340	4985	4985	4985	4985	0
34	20250227	185900	53757340	4985	4985	4985	4985	0
35	20250227	185800	53757340	4985	4985	4985	4985	0
36	20250227	185700	53757340	4985	4985	4985	4985	0
37	20250227	185600	53757340	4985	4985	4985	4985	0
38	20250227	185500	53757340	4985	4985	4985	4985	0
39	20250227	185400	53757340	4985	4985	4985	4985	0
40	20250227	185300	53757340	4985	4985	4985	4985	0
41	20250227	185200	53757340	4985	4985	4985	4985	0
42	20250227	185100	53757340	4985	4985	4985	4985	0
43	20250227	185000	53757340	4985	4985	4985	4985	0
44	20250227	184900	53757340	4985	4985	4985	4985	0
45	20250227	184800	53757340	4985	4985	4985	4985	0
46	20250227	184700	53757340	4985	4985	4985	4985	0
47	20250227	184600	53757340	4985	4985	4985	4985	0
48	20250227	184500	53757340	4985	4985	4985	4985	0
49	20250227	184400	53757340	4985	4985	4985	4985	0
50	20250227	184300	53757340	4985	4985	4985	4985	0
51	20250227	184200	53757340	4985	4985	4985	4985	0
52	20250227	184100	53757340	4985	4985	4985	4985	0
53	20250227	184000	53757340	4985	4985	4985	4985	0
54	20250227	183900	53757340	4985	4985	4985	4985	0
55	20250227	183800	53757340	4985	4985	4985	4985	0
56	20250227	183700	53757340	4985	4985	4985	4985	0
57	20250227	183600	53757340	4985	4985	4985	4985	0
58	20250227	183500	53757340	4985	4985	4985	4985	0
59	20250227	183400	53757340	4985	4985	4985	4985	0
60	20250227	183300	53757340	4985	4985	4985	4985	0
61	20250227	183200	53757340	4985	4985	4985	4985	0
62	20250227	183100	53757340	4985	4985	4985	4985	90
63	20250227	183000	53757340	4985	4985	4985	4985	0
64	20250227	182900	53757340	4985	4985	4985	4985	0
65	20250227	182800	53757340	4985	4985	4985	4985	0
66	20250227	182700	53757340	4985	4985	4985	4985	0
67	20250227	182600	53757340	4985	4985	4985	4985	0
68	20250227	182500	53757340	4985	4985	4985	4985	0
69	20250227	182400	53757340	4985	4985	4985	4985	0
70	20250227	182300	53757340	4985	4985	4985	4985	0
71	20250227	182200	53757340	4985	4985	4985	4985	0
72	20250227	182100	53757340	4985	4985	4985	4985	0
73	20250227	182000	53757340	4985	4985	4985	4985	0
74	20250227	181900	53757340	4985	4985	4985	4985	0
75	20250227	181800	53757340	4985	4985	4985	4985	0
76	20250227	181700	53757340	4985	4985	4985	4985	0
77	20250227	181600	53757340	4985	4985	4985	4985	0
78	20250227	181500	53757340	4985	4985	4985	4985	0
79	20250227	181400	53757340	4985	4985	4985	4985	0
80	20250227	181300	53757340	4985	4985	4985	4985	0
81	20250227	181200	53757340	4985	4985	4985	4985	0
82	20250227	181100	53757340	4985	4985	4985	4985	0
83	20250227	181000	53757340	4985	4985	4985	4985	0
84	20250227	180900	53757340	4985	4985	4985	4985	0
85	20250227	180800	53757340	4985	4985	4985	4985	0
86	20250227	180700	53757340	4985	4985	4985	4985	0
87	20250227	180600	53757340	4985	4985	4985	4985	0
88	20250227	180500	53757340	4985	4985	4985	4985	0
89	20250227	180400	53757340	4985	4985	4985	4985	0
90	20250227	180300	53757340	4985	4985	4985	4985	0
91	20250227	180200	53757340	4985	4985	4985	4985	0
92	20250227	180100	53757340	4985	4985	4985	4985	90
93	20250227	180000	53757340	4985	4985	4985	4985	0
94	20250227	175900	53757340	4985	4985	4985	4985	0
95	20250227	175800	53757340	4985	4985	4985	4985	0
96	20250227	175700	53757340	4985	4985	4985	4985	0
97	20250227	175600	53757340	4985	4985	4985	4985	0
98	20250227	175500	53757340	4985	4985	4985	4985	0
99	20250227	175400	53757340	4985	4985	4985	4985	0
100	20250227	175300	53757340	4985	4985	4985	4985	0
101	20250227	175200	53757340	4985	4985	4985	4985	0
102	20250227	175100	53757340	4985	4985	4985	4985	0
103	20250227	175000	53757340	4985	4985	4985	4985	0
104	20250227	174900	53757340	4985	4985	4985	4985	0
105	20250227	174800	53757340	4985	4985	4985	4985	0
106	20250227	174700	53757340	4985	4985	4985	4985	0
107	20250227	174600	53757340	4985	4985	4985	4985	0
108	20250227	174500	53757340	4985	4985	4985	4985	0
109	20250227	174400	53757340	4985	4985	4985	4985	0
110	20250227	174300	53757340	4985	4985	4985	4985	0
111	20250227	174200	53757340	4985	4985	4985	4985	0
112	20250227	174100	53757340	4985	4985	4985	4985	0
113	20250227	174000	53757340	4985	4985	4985	4985	0
114	20250227	173900	53757340	4985	4985	4985	4985	0
115	20250227	173800	53757340	4985	4985	4985	4985	0
116	20250227	173700	53757340	4985	4985	4985	4985	0
117	20250227	173600	53757340	4985	4985	4985	4985	0
118	20250227	173500	53757340	4985	4985	4985	4985	0
119	20250227	173400	53757340	4985	4985	4985	4985	0
120	20250227	173300	53757340	4985	4985	4985	4985	0
121	20250227	173200	53757340	4985	4985	4985	4985	0
122	20250227	173100	53757340	4985	4985	4985	4985	90
123	20250227	173000	53757340	4985	4985	4985	4985	0
124	20250227	172900	53757340	4985	4985	4985	4985	0
125	20250227	172800	53757340	4985	4985	4985	4985	0
126	20250227	172700	53757340	4985	4985	4985	4985	0
127	20250227	172600	53757340	4985	4985	4985	4985	0
128	20250227	172500	53757340	4985	4985	4985	4985	0
129	20250227	172400	53757340	4985	4985	4985	4985	0
130	20250227	172300	53757340	4985	4985	4985	4985	0
131	20250227	172200	53757340	4985	4985	4985	4985	0
132	20250227	172100	53757340	4985	4985	4985	4985	0
133	20250227	172000	53757340	4985	4985	4985	4985	0
134	20250227	171900	53757340	4985	4985	4985	4985	0
135	20250227	171800	53757340	4985	4985	4985	4985	0
136	20250227	171700	53757340	4985	4985	4985	4985	0
137	20250227	171600	53757340	4985	4985	4985	4985	0
138	20250227	171500	53757340	4985	4985	4985	4985	0
139	20250227	171400	53757340	4985	4985	4985	4985	0
140	20250227	171300	53757340	4985	4985	4985	4985	0
141	20250227	171200	53757340	4985	4985	4985	4985	0
142	20250227	171100	53757340	4985	4985	4985	4985	0
143	20250227	171000	53757340	4985	4985	4985	4985	0
144	20250227	170900	53757340	4985	4985	4985	4985	0
145	20250227	170800	53757340	4985	4985	4985	4985	0
146	20250227	170700	53757340	4985	4985	4985	4985	0
147	20250227	170600	53757340	4985	4985	4985	4985	0
148	20250227	170500	53757340	4985	4985	4985	4985	0
149	20250227	170400	53757340	4985	4985	4985	4985	0
150	20250227	170300	53757340	4985	4985	4985	4985	0
151	20250227	170200	53757340	4985	4985	4985	4985	0
152	20250227	170100	53757340	4985	4985	4985	4985	90
153	20250227	170000	53757340	4985	4985	4985	4985	0
154	20250227	165900	53757340	4985	4985	4985	4985	0
155	20250227	165800	53757340	4985	4985	4985	4985	0
156	20250227	165700	53757340	4985	4985	4985	4985	0
157	20250227	165600	53757340	4985	4985	4985	4985	0
158	20250227	165500	53757340	4985	4985	4985	4985	0
159	20250227	165400	53757340	4985	4985	4985	4985	0
160	20250227	165300	53757340	4985	4985	4985	4985	0
161	20250227	165200	53757340	4985	4985	4985	4985	0
162	20250227	165100	53757340	4985	4985	4985	4985	0
163	20250227	165000	53757340	4985	4985	4985	4985	0
164	20250227	164900	53757340	4985	4985	4985	4985	0
165	20250227	164800	53757340	4985	4985	4985	4985	0
166	20250227	164700	53757340	4985	4985	4985	4985	0
167	20250227	164600	53757340	4985	4985	4985	4985	0
168	20250227	164500	53757340	4985	4985	4985	4985	0
169	20250227	164400	53757340	4985	4985	4985	4985	0
170	20250227	164300	53757340	4985	4985	4985	4985	0
171	20250227	164200	53757340	4985	4985	4985	4985	0
172	20250227	164100	53757340	4985	4985	4985	4985	0
173	20250227	164000	53757340	4985	4985	4985	4985	0
174	20250227	163900	53757340	4985	4985	4985	4985	0
175	20250227	163800	53757340	4985	4985	4985	4985	0
176	20250227	163700	53757340	4985	4985	4985	4985	0
177	20250227	163600	53757340	4985	4985	4985	4985	0
178	20250227	163500	53757340	4985	4985	4985	4985	0
179	20250227	163400	53757340	4985	4985	4985	4985	0
180	20250227	163300	53757340	4985	4985	4985	4985	0
181	20250227	163200	53757340	4985	4985	4985	4985	0
182	20250227	163100	53757340	4985	4985	4985	4985	90
183	20250227	163000	53757340	4985	4985	4985	4985	0
184	20250227	162900	53757340	4985	4985	4985	4985	0
185	20250227	162800	53757340	4985	4985	4985	4985	0
186	20250227	162700	53757340	4985	4985	4985	4985	0
187	20250227	162600	53757340	4985	4985	4985	4985	0
188	20250227	162500	53757340	4985	4985	4985	4985	0
189	20250227	162400	53757340	4985	4985	4985	4985	0
190	20250227	162300	53757340	4985	4985	4985	4985	0
191	20250227	162200	53757340	4985	4985	4985	4985	0
192	20250227	162100	53757340	4985	4985	4985	4985	0
193	20250227	162000	53757340	4985	4985	4985	4985	0
194	20250227	161900	53757340	4985	4985	4985	4985	0
195	20250227	161800	53757340	4985	4985	4985	4985	0
196	20250227	161700	53757340	4985	4985	4985	4985	0
197	20250227	161600	53757340	4985	4985	4985	4985	0
198	20250227	161500	53757340	4985	4985	4985	4985	0
199	20250227	161400	53757340	4985	4985	4985	4985	0
200	20250227	161300	53757340	4985	4985	4985	4985	0
201	20250227	161200	53757340	4985	4985	4985	4985	0
202	20250227	161100	53757340	4985	4985	4985	4985	0
203	20250227	161000	53757340	4985	4985	4985	4985	0
204	20250227	160900	53757340	4985	4985	4985	4985	0
205	20250227	160800	53757340	4985	4985	4985	4985	0
206	20250227	160700	53757340	4985	4985	4985	4985	0
207	20250227	160600	53757340	4985	4985	4985	4985	0
208	20250227	160500	53757340	4985	4985	4985	4985	0
209	20250227	160400	53757340	4985	4985	4985	4985	0
210	20250227	160300	53757340	4985	4985	4985	4985	0
211	20250227	160200	53757340	4985	4985	4985	4985	0
212	20250227	160100	53757340	4985	4985	4985	4985	90
213	20250227	160000	53757340	4985	4985	4985	4985	0
214	20250227	155900	53757340	4985	4985	4985	4985	0
215	20250227	155800	53757340	4985	4985	4985	4985	0
216	20250227	155700	53757340	4985	4985	4985	4985	0
217	20250227	155600	53757340	4985	4985	4985	4985	0
218	20250227	155500	53757340	4985	4985	4985	4985	0
219	20250227	155400	53757340	4985	4985	4985	4985	0
220	20250227	155300	53757340	4985	4985	4985	4985	0
221	20250227	155200	53757340	4985	4985	4985	4985	0
222	20250227	155100	53757340	4985	4985	4985	4985	0
223	20250227	155000	53757340	4985	4985	4985	4985	0
224	20250227	154900	53757340	4985	4985	4985	4985	0
225	20250227	154800	53757340	4985	4985	4985	4985	0
226	20250227	154700	53757340	4985	4985	4985	4985	0
227	20250227	154600	53757340	4985	4985	4985	4985	0
228	20250227	154500	53757340	4985	4985	4985	4985	0
229	20250227	154400	53757340	4985	4985	4985	4985	0
230	20250227	154300	53757340	4985	4985	4985	4985	0
231	20250227	154200	53757340	4985	4985	4985	4985	0
232	20250227	154100	53757340	4985	4985	4985	4985	0
233	20250227	154000	53757340	4985	4985	4985	4985	0
234	20250227	153900	53757340	4985	4985	4985	4985	0
235	20250227	153800	53757340	4985	4985	4985	4985	0
236	20250227	153700	53757340	4985	4985	4985	4985	0
237	20250227	153600	53757340	4985	4985	4985	4985	0
238	20250227	153500	53757340	4985	4985	4985	4985	0
239	20250227	153400	53757340	4985	4985	4985	4985	0
240	20250227	153300	53757340	4985	4985	4985	4985	0
241	20250227	153200	53757340	4985	4985	4985	4985	0
242	20250227	153100	53757340	4985	4985	4985	4985	90
243	20250227	153000	53757340	4985	4985	4985	4985	90
244	20250227	152900	53308690	4965	4965	4965	4965	0
245	20250227	152800	53308690	4965	4965	4965	4965	0
246	20250227	152700	53308690	4965	4965	4965	4965	0
247	20250227	152600	53308690	4965	4965	4965	4965	0
248	20250227	152500	53308690	4965	4965	4965	4965	0
249	20250227	152400	53308690	4965	4965	4965	4965	0
250	20250227	152300	53308690	4965	4965	4965	4965	0
251	20250227	152200	53308690	4965	4965	4965	4965	0
252	20250227	152100	53308690	4965	4965	4965	4965	0
253	20250227	152000	53308690	4965	4965	4965	4965	0
254	20250227	151900	53308690	4965	4965	4965	4965	1
255	20250227	151800	53303725	4965	4965	4965	4965	0
256	20250227	151700	53303725	4965	4965	4965	4965	0
257	20250227	151600	53303725	4965	4965	4965	4965	0
258	20250227	151500	53303725	4965	4965	4965	4965	4
259	20250227	151400	53283865	4970	4970	4970	4970	0
260	20250227	151300	53283865	4970	4970	4970	4970	0
261	20250227	151200	53283865	4970	4970	4970	4970	0
262	20250227	151100	53283865	4970	4970	4970	4970	0
263	20250227	151000	53283865	4970	4970	4970	4970	1
264	20250227	150900	53278895	4970	4970	4970	4970	0
265	20250227	150800	53278895	4970	4970	4970	4970	0
266	20250227	150700	53278895	4970	4970	4970	4970	0
267	20250227	150600	53278895	4970	4970	4970	4970	0
268	20250227	150500	53278895	4970	4970	4970	4970	0
269	20250227	150400	53278895	4970	4970	4970	4970	0
270	20250227	150300	53278895	4970	4970	4970	4970	0
271	20250227	150200	53278895	4970	4970	4970	4970	0
272	20250227	150100	53278895	4970	4970	4970	4970	0
273	20250227	150000	53278895	4970	4970	4970	4970	0
274	20250227	145900	53278895	4970	4970	4970	4970	25
275	20250227	145800	53154645	4975	4975	4975	4975	0
276	20250227	145700	53154645	4975	4975	4975	4975	0
277	20250227	145600	53154645	4975	4975	4975	4975	0
278	20250227	145500	53154645	4975	4975	4975	4975	0
279	20250227	145400	53154645	4975	4975	4975	4975	0
280	20250227	145300	53154645	4975	4975	4975	4975	1
281	20250227	145200	53149670	4960	4965	4965	4960	388
282	20250227	145100	51224675	4965	4965	4965	4965	0
283	20250227	145000	51224675	4965	4965	4965	4965	0
284	20250227	144900	51224675	4965	4965	4965	4965	0
285	20250227	144800	51224675	4965	4965	4965	4965	10
286	20250227	144700	51175025	4970	4970	4970	4970	0
287	20250227	144600	51175025	4970	4970	4970	4970	0
288	20250227	144500	51175025	4970	4970	4970	4970	0
289	20250227	144400	51175025	4970	4970	4970	4970	0
290	20250227	144300	51175025	4970	4970	4970	4970	0
291	20250227	144200	51175025	4970	4970	4970	4970	3
292	20250227	144100	51160115	4970	4970	4970	4970	0
293	20250227	144000	51160115	4970	4970	4970	4970	4
294	20250227	143900	51140235	4965	4965	4965	4965	0
295	20250227	143800	51140235	4965	4965	4965	4965	0
296	20250227	143700	51140235	4965	4965	4965	4965	0
297	20250227	143600	51140235	4965	4965	4965	4965	3
298	20250227	143500	51125340	4965	4965	4965	4965	0
299	20250227	143400	51125340	4965	4965	4965	4965	0
300	20250227	143300	51125340	4965	4965	4965	4965	0
301	20250227	143200	51125340	4965	4965	4965	4965	0
302	20250227	143100	51125340	4965	4965	4965	4965	4
303	20250227	143000	51105480	4975	4975	4975	4975	0
304	20250227	142900	51105480	4975	4975	4975	4975	0
305	20250227	142800	51105480	4975	4975	4975	4975	0
306	20250227	142700	51105480	4975	4975	4975	4975	0
307	20250227	142600	51105480	4975	4980	4980	4975	166
308	20250227	142500	50279570	4980	4980	4980	4980	4
309	20250227	142400	50259650	4980	4980	4980	4980	0
310	20250227	142300	50259650	4980	4980	4980	4980	0
311	20250227	142200	50259650	4980	4980	4980	4980	0
312	20250227	142100	50259650	4980	4980	4980	4980	0
313	20250227	142000	50259650	4980	4980	4980	4980	0
314	20250227	141900	50259650	4980	4980	4980	4980	0
315	20250227	141800	50259650	4980	4980	4980	4980	0
316	20250227	141700	50259650	4980	4980	4980	4980	0
317	20250227	141600	50259650	4980	4980	4980	4980	4
318	20250227	141500	50239730	4980	4980	4980	4980	0
319	20250227	141400	50239730	4980	4980	4980	4980	0
320	20250227	141300	50239730	4980	4980	4980	4980	0
321	20250227	141200	50239730	4980	4980	4980	4980	0
322	20250227	141100	50239730	4980	4980	4980	4980	4
323	20250227	141000	50219810	4980	4980	4980	4980	0
324	20250227	140900	50219810	4980	4980	4980	4980	0
325	20250227	140800	50219810	4980	4980	4980	4980	31
326	20250227	140700	50065430	4980	4980	4980	4980	0
327	20250227	140600	50065430	4980	4980	4980	4980	0
328	20250227	140500	50065430	4980	4980	4980	4980	0
329	20250227	140400	50065430	4980	4980	4980	4980	0
330	20250227	140300	50065430	4980	4980	4980	4980	0
331	20250227	140200	50065430	4980	4980	4980	4980	1
332	20250227	140100	50060450	4985	4985	4985	4985	0
333	20250227	140000	50060450	4985	4985	4985	4985	0
334	20250227	135900	50060450	4985	4985	4985	4985	0
335	20250227	135800	50060450	4985	4985	4985	4985	0
336	20250227	135700	50060450	4985	4985	4985	4985	0
337	20250227	135600	50060450	4985	4985	4985	4985	0
338	20250227	135500	50060450	4985	4985	4985	4985	0
339	20250227	135400	50060450	4985	4985	4985	4985	0
340	20250227	135300	50060450	4985	4985	4985	4985	0
341	20250227	135200	50060450	4985	4985	4985	4985	0
342	20250227	135100	50060450	4985	4985	4985	4985	0
343	20250227	135000	50060450	4985	4985	4985	4985	0
344	20250227	134900	50060450	4985	4985	4985	4985	0
345	20250227	134800	50060450	4985	4985	4985	4985	0
346	20250227	134700	50060450	4985	4985	4985	4985	0
347	20250227	134600	50060450	4985	4985	4985	4985	0
348	20250227	134500	50060450	4985	4985	4985	4985	0
349	20250227	134400	50060450	4985	4985	4985	4985	0
350	20250227	134300	50060450	4985	4985	4985	4985	0
351	20250227	134200	50060450	4985	4985	4985	4985	0
352	20250227	134100	50060450	4985	4985	4985	4985	0
353	20250227	134000	50060450	4985	4985	4985	4985	0
354	20250227	133900	50060450	4985	4985	4985	4985	0
355	20250227	133800	50060450	4985	4985	4985	4985	0
356	20250227	133700	50060450	4985	4985	4985	4985	0
357	20250227	133600	50060450	4985	4985	4985	4985	0
358	20250227	133500	50060450	4985	4985	4985	4985	0
359	20250227	133400	50060450	4985	4985	4985	4985	0
360	20250227	133300	50060450	4985	4985	4985	4985	0
361	20250227	133200	50060450	4985	4985	4985	4985	0
362	20250227	133100	50060450	4985	4985	4985	4985	0
363	20250227	133000	50060450	4985	4985	4985	4985	0
364	20250227	132900	50060450	4985	4985	4985	4985	0
365	20250227	132800	50060450	4985	4985	4985	4985	52
366	20250227	132700	49801230	4980	4980	4980	4980	0
367	20250227	132600	49801230	4980	4980	4980	4980	0
368	20250227	132500	49801230	4980	4980	4980	4980	0
369	20250227	132400	49801230	4980	4980	4980	4980	0
370	20250227	132300	49801230	4980	4980	4980	4980	0
371	20250227	132200	49801230	4980	4980	4980	4980	0
372	20250227	132100	49801230	4980	5020	5030	4980	900
373	20250227	132000	45297270	5000	5000	5000	5000	0
374	20250227	131900	45297270	5000	5000	5000	5000	200
375	20250227	131800	44297270	4980	4985	4995	4980	610
376	20250227	131700	41256780	4965	4970	4970	4965	600
377	20250227	131600	38277225	4985	4975	4985	4970	400
378	20250227	131500	36286220	4975	4975	4975	4975	0
379	20250227	131400	36286220	4975	4970	4975	4970	200
380	20250227	131300	35291240	4965	4965	4965	4965	0
381	20250227	131200	35291240	4965	4965	4965	4965	0
382	20250227	131100	35291240	4965	4965	4965	4965	4
383	20250227	131000	35271380	4975	4975	4975	4975	100
384	20250227	130900	34773880	4975	4975	4975	4975	0
385	20250227	130800	34773880	4975	4970	4975	4970	100
386	20250227	130700	34276400	4965	4965	4965	4965	0
387	20250227	130600	34276400	4965	4965	4965	4965	0
388	20250227	130500	34276400	4965	4965	4965	4965	0
389	20250227	130400	34276400	4965	4965	4965	4965	3
390	20250227	130300	34261505	4975	4975	4975	4975	3
391	20250227	130200	34246580	4965	4965	4965	4965	0
392	20250227	130100	34246580	4965	4965	4965	4965	0
393	20250227	130000	34246580	4965	4965	4965	4965	0
394	20250227	125900	34246580	4965	4965	4965	4965	0
395	20250227	125800	34246580	4965	4965	4965	4965	0
396	20250227	125700	34246580	4965	4965	4965	4965	3
397	20250227	125600	34231685	4970	4970	4970	4970	0
398	20250227	125500	34231685	4970	4970	4970	4970	0
399	20250227	125400	34231685	4970	4970	4970	4970	0
400	20250227	125300	34231685	4970	4970	4970	4970	1
401	20250227	125200	34226715	4975	4975	4975	4975	0
402	20250227	125100	34226715	4975	4975	4975	4975	1
403	20250227	125000	34221740	4965	4965	4965	4965	0
404	20250227	124900	34221740	4965	4965	4965	4965	0
405	20250227	124800	34221740	4965	4965	4965	4965	54
406	20250227	124700	33953630	4970	4970	4970	4970	100
407	20250227	124600	33456630	4965	4965	4965	4965	3
408	20250227	124500	33441735	4970	4970	4970	4970	0
409	20250227	124400	33441735	4970	4965	4970	4965	9
410	20250227	124300	33397020	4965	4965	4965	4965	0
411	20250227	124200	33397020	4965	4965	4965	4965	0
412	20250227	124100	33397020	4965	4965	4965	4965	32
413	20250227	124000	33238140	4965	4965	4965	4965	0
414	20250227	123900	33238140	4965	4965	4965	4965	4
415	20250227	123800	33218280	4965	4965	4965	4965	0
416	20250227	123700	33218280	4965	4965	4965	4965	0
417	20250227	123600	33218280	4965	4965	4965	4965	0
418	20250227	123500	33218280	4965	4965	4965	4965	0
419	20250227	123400	33218280	4965	4965	4965	4965	0
420	20250227	123300	33218280	4965	4965	4965	4965	4
421	20250227	123200	33198420	4965	4965	4965	4965	3
422	20250227	123100	33183525	4960	4960	4960	4960	0
423	20250227	123000	33183525	4960	4960	4960	4960	0
424	20250227	122900	33183525	4960	4960	4960	4960	0
425	20250227	122800	33183525	4960	4960	4960	4960	0
426	20250227	122700	33183525	4960	4960	4960	4960	0
427	20250227	122600	33183525	4960	4960	4960	4960	4
428	20250227	122500	33163685	4965	4965	4965	4965	0
429	20250227	122400	33163685	4965	4965	4965	4965	0
430	20250227	122300	33163685	4965	4965	4965	4965	0
431	20250227	122200	33163685	4965	4965	4965	4965	1
432	20250227	122100	33158720	4960	4960	4960	4960	4
433	20250227	122000	33138880	4970	4970	4970	4970	0
434	20250227	121900	33138880	4970	4970	4970	4970	0
435	20250227	121800	33138880	4970	4970	4970	4970	0
436	20250227	121700	33138880	4970	4970	4970	4970	0
437	20250227	121600	33138880	4970	4970	4970	4970	0
438	20250227	121500	33138880	4970	4970	4970	4970	0
439	20250227	121400	33138880	4970	4970	4970	4970	0
440	20250227	121300	33138880	4970	4970	4970	4970	0
441	20250227	121200	33138880	4970	4970	4970	4970	1214
442	20250227	121100	27105300	4970	4980	4980	4970	1594
443	20250227	121000	19173480	4980	4980	4980	4980	0
444	20250227	120900	19173480	4980	4980	4980	4980	0
445	20250227	120800	19173480	4980	4985	4985	4980	10
446	20250227	120700	19123670	4980	4980	4980	4980	0
447	20250227	120600	19123670	4980	4980	4980	4980	0
448	20250227	120500	19123670	4980	4980	4980	4980	0
449	20250227	120400	19123670	4980	4980	4980	4980	0
450	20250227	120300	19123670	4980	4980	4980	4980	10
451	20250227	120200	19073870	4980	4980	4980	4980	0
452	20250227	120100	19073870	4980	4980	4980	4980	4
453	20250227	120000	19053950	4980	4980	4980	4980	0
454	20250227	115900	19053950	4980	4980	4980	4980	0
455	20250227	115800	19053950	4980	4980	4980	4980	0
456	20250227	115700	19053950	4980	4980	4980	4980	0
457	20250227	115600	19053950	4980	4980	4980	4980	3
458	20250227	115500	19039010	4980	4980	4980	4980	0
459	20250227	115400	19039010	4980	4980	4980	4980	3
460	20250227	115300	19024070	4980	4980	4980	4980	0
461	20250227	115200	19024070	4980	4980	4980	4980	0
462	20250227	115100	19024070	4980	4980	4980	4980	0
463	20250227	115000	19024070	4980	4980	4980	4980	3
464	20250227	114900	19009130	4980	4980	4980	4980	1
465	20250227	114800	19004150	4980	4980	4980	4980	0
466	20250227	114700	19004150	4980	4980	4980	4980	0
467	20250227	114600	19004150	4980	4980	4980	4980	0
468	20250227	114500	19004150	4980	4980	4980	4980	3
469	20250227	114400	18989210	4980	4980	4980	4980	0
470	20250227	114300	18989210	4980	4980	4980	4980	100
471	20250227	114200	18491210	4980	4980	4980	4980	0
472	20250227	114100	18491210	4980	4980	4980	4980	10
473	20250227	114000	18441410	4980	4980	4980	4980	0
474	20250227	113900	18441410	4980	4980	4980	4980	0
475	20250227	113800	18441410	4980	4980	4980	4980	0
476	20250227	113700	18441410	4980	4980	4980	4980	0
477	20250227	113600	18441410	4980	4980	4980	4980	4
478	20250227	113500	18421490	4975	4975	4975	4975	0
479	20250227	113400	18421490	4975	4975	4975	4975	0
480	20250227	113300	18421490	4975	4975	4975	4975	0
481	20250227	113200	18421490	4975	4975	4975	4975	0
482	20250227	113100	18421490	4975	4975	4975	4975	0
483	20250227	113000	18421490	4975	4985	4985	4975	235
484	20250227	112900	17251590	4985	4985	4985	4985	0
485	20250227	112800	17251590	4985	4985	4985	4985	4
486	20250227	112700	17231650	4985	4985	4985	4985	0
487	20250227	112600	17231650	4985	4985	4985	4985	0
488	20250227	112500	17231650	4985	4985	4985	4985	0
489	20250227	112400	17231650	4985	4985	4985	4985	0
490	20250227	112300	17231650	4985	4985	4985	4985	0
491	20250227	112200	17231650	4985	4985	4985	4985	0
492	20250227	112100	17231650	4985	4985	4985	4985	4
493	20250227	112000	17211710	4985	4985	4985	4985	0
494	20250227	111900	17211710	4985	4985	4985	4985	4
495	20250227	111800	17191770	4985	4985	4985	4985	0
496	20250227	111700	17191770	4985	4985	4985	4985	0
497	20250227	111600	17191770	4985	4985	4985	4985	0
498	20250227	111500	17191770	4985	4985	4985	4985	0
499	20250227	111400	17191770	4985	4985	4985	4985	130
500	20250227	111300	16543720	4985	4985	4985	4985	0
501	20250227	111200	16543720	4985	4985	4985	4985	0
502	20250227	111100	16543720	4985	4985	4985	4985	10
503	20250227	111000	16493870	4985	4985	4985	4985	0
504	20250227	110900	16493870	4985	4985	4985	4985	0
505	20250227	110800	16493870	4985	4985	4985	4985	0
506	20250227	110700	16493870	4985	4985	4985	4985	0
507	20250227	110600	16493870	4985	4985	4985	4985	0
508	20250227	110500	16493870	4985	4985	4985	4985	3
509	20250227	110400	16478915	4985	4985	4985	4985	4
510	20250227	110300	16458975	4985	4985	4985	4985	0
511	20250227	110200	16458975	4985	4985	4985	4985	0
512	20250227	110100	16458975	4985	4985	4985	4985	100
513	20250227	110000	15960475	4985	4985	4985	4985	0
514	20250227	105900	15960475	4985	4985	4985	4985	0
515	20250227	105800	15960475	4985	4985	4985	4985	3
516	20250227	105700	15945520	4985	4985	4985	4985	0
517	20250227	105600	15945520	4985	4985	4985	4985	0
518	20250227	105500	15945520	4985	4985	4985	4985	0
519	20250227	105400	15945520	4985	4985	4985	4985	0
520	20250227	105300	15945520	4985	4985	4985	4985	0
521	20250227	105200	15945520	4985	4985	4985	4985	0
522	20250227	105100	15945520	4985	4985	4985	4985	3
523	20250227	105000	15930565	4990	4990	4990	4990	0
524	20250227	104900	15930565	4990	4990	4990	4990	0
525	20250227	104800	15930565	4990	4990	4990	4990	0
526	20250227	104700	15930565	4990	4990	4990	4990	0
527	20250227	104600	15930565	4990	4990	4990	4990	0
528	20250227	104500	15930565	4990	4990	4990	4990	0
529	20250227	104400	15930565	4990	4990	4990	4990	0
530	20250227	104300	15930565	4990	4990	4990	4990	3
531	20250227	104200	15915595	4990	4990	4990	4990	2
532	20250227	104100	15905615	4990	4990	4990	4990	1
533	20250227	104000	15900625	4985	4985	4985	4985	0
534	20250227	103900	15900625	4985	4985	4985	4985	0
535	20250227	103800	15900625	4985	4985	4985	4985	0
536	20250227	103700	15900625	4985	4985	4985	4985	0
537	20250227	103600	15900625	4985	4985	4985	4985	4
538	20250227	103500	15880685	4985	4985	4985	4985	0
539	20250227	103400	15880685	4985	4985	4985	4985	4
540	20250227	103300	15860745	4985	4975	4985	4975	66
541	20250227	103200	15532385	4975	4975	4975	4975	8
542	20250227	103100	15492585	4975	4985	4985	4975	60
543	20250227	103000	15193995	4990	4990	4990	4990	0
544	20250227	102900	15193995	4990	4990	4990	4990	0
545	20250227	102800	15193995	4990	4990	4990	4990	0
546	20250227	102700	15193995	4990	4990	4990	4990	0
547	20250227	102600	15193995	4990	4990	4990	4990	1
548	20250227	102500	15189005	4990	4990	4990	4990	3
549	20250227	102400	15174035	4990	4990	4990	4990	446
550	20250227	102300	12948495	4990	4990	4990	4990	0
551	20250227	102200	12948495	4990	4990	4990	4990	0
552	20250227	102100	12948495	4990	4990	4990	4990	4
553	20250227	102000	12928535	4990	4990	4990	4990	0
554	20250227	101900	12928535	4990	4985	4990	4985	46
555	20250227	101800	12699035	4990	4990	4990	4990	0
556	20250227	101700	12699035	4990	4990	4990	4990	0
557	20250227	101600	12699035	4990	4975	4990	4975	330
558	20250227	101500	11057225	4980	4980	4980	4980	0
559	20250227	101400	11057225	4980	4980	4980	4980	0
560	20250227	101300	11057225	4980	4980	4980	4980	532
561	20250227	101200	8407865	4985	4985	4985	4985	204
562	20250227	101100	7390925	4985	4985	4985	4985	0
563	20250227	101000	7390925	4985	4985	4985	4985	0
564	20250227	100900	7390925	4985	4985	4985	4985	0
565	20250227	100800	7390925	4985	4985	4985	4985	4
566	20250227	100700	7370985	4985	4985	4985	4985	176
567	20250227	100600	6493625	4990	4990	4990	4990	0
568	20250227	100500	6493625	4990	4990	4990	4990	0
569	20250227	100400	6493625	4990	4990	4990	4990	0
570	20250227	100300	6493625	4990	4990	4990	4990	230
571	20250227	100200	5345925	4995	4995	4995	4995	0
572	20250227	100100	5345925	4995	4995	4995	4995	0
573	20250227	100000	5345925	4995	4995	4995	4995	0
574	20250227	095900	5345925	4995	4995	4995	4995	20
575	20250227	095800	5246025	4995	4995	4995	4995	29
576	20250227	095700	5101170	4995	4995	4995	4995	3
577	20250227	095600	5086185	5000	5000	5000	5000	1
578	20250227	095500	5081185	4990	4990	4990	4990	60
579	20250227	095400	4781785	4995	4995	4995	4995	0
580	20250227	095300	4781785	4995	4995	4995	4995	240
581	20250227	095200	3582985	4995	4995	4995	4995	0
582	20250227	095100	3582985	4995	4995	4995	4995	6
583	20250227	095000	3553015	5000	5000	5000	5000	0
584	20250227	094900	3553015	5000	5010	5010	5000	56
585	20250227	094800	3272945	5010	5010	5010	5010	0
586	20250227	094700	3272945	5010	5010	5010	5010	0
587	20250227	094600	3272945	5010	5010	5010	5010	0
588	20250227	094500	3272945	5010	5010	5010	5010	0
589	20250227	094400	3272945	5010	5010	5010	5010	3
590	20250227	094300	3257915	5030	5030	5030	5030	0
591	20250227	094200	3257915	5030	5030	5030	5030	0
592	20250227	094100	3257915	5030	5030	5030	5030	0
593	20250227	094000	3257915	5030	5030	5030	5030	0
594	20250227	093900	3257915	5030	5030	5030	5030	0
595	20250227	093800	3257915	5030	5030	5030	5030	0
596	20250227	093700	3257915	5030	5030	5030	5030	0
597	20250227	093600	3257915	5030	5030	5030	5030	0
598	20250227	093500	3257915	5030	5030	5030	5030	0
599	20250227	093400	3257915	5030	5030	5030	5030	0
600	20250227	093300	3257915	5030	5030	5030	5030	0
601	20250227	093200	3257915	5030	5030	5030	5030	0
602	20250227	093100	3257915	5030	5030	5030	5030	0
603	20250227	093000	3257915	5030	5010	5030	5010	38
604	20250227	092900	3066825	4995	4995	4995	4995	0
605	20250227	092800	3066825	4995	4995	4995	4995	0
606	20250227	092700	3066825	4995	4995	4995	4995	0
607	20250227	092600	3066825	4995	4995	4995	4995	0
608	20250227	092500	3066825	4995	5000	5000	4995	36
609	20250227	092400	2886830	4990	4990	4990	4990	0
610	20250227	092300	2886830	4990	4990	4990	4990	0
611	20250227	092200	2886830	4990	5000	5000	4990	10
612	20250227	092100	2836840	5000	5010	5010	5000	61
613	20250227	092000	2531790	5010	5010	5010	5010	10
614	20250227	091900	2481690	5010	5010	5010	5010	119
615	20250227	091800	1885500	5020	5020	5020	5020	0
616	20250227	091700	1885500	5020	5020	5020	5020	0
617	20250227	091600	1885500	5020	5020	5020	5020	0
618	20250227	091500	1885500	5020	5020	5020	5020	1
619	20250227	091400	1880480	5000	5000	5000	5000	0
620	20250227	091300	1880480	5000	5000	5000	5000	2
621	20250227	091200	1870480	5000	5000	5000	5000	358
622	20250227	091100	80480	5030	5030	5030	5030	0
623	20250227	091000	80480	5030	5030	5030	5030	0
624	20250227	090900	80480	5030	5030	5030	5030	0
625	20250227	090800	80480	5030	5030	5030	5030	0
626	20250227	090700	80480	5030	5030	5030	5030	0
627	20250227	090600	80480	5030	5030	5030	5030	0
628	20250227	090500	80480	5030	5030	5030	5030	0
629	20250227	090400	80480	5030	5030	5030	5030	0
630	20250227	090300	80480	5030	5030	5030	5030	0
631	20250227	090200	80480	5030	5030	5030	5030	3
632	20250227	090100	65390	5030	5030	5030	5030	0
633	20250227	090000	65390	5030	5030	5030	5030	13