KissMeData/111710/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	201800	5246885	5080	5080	5080	5080	150
3	20250227	201700	5246885	5080	5080	5080	5080	0
4	20250227	201600	5246885	5080	5080	5080	5080	0
5	20250227	201500	5246885	5080	5080	5080	5080	0
6	20250227	201400	5246885	5080	5080	5080	5080	0
7	20250227	201300	5246885	5080	5080	5080	5080	0
8	20250227	201200	5246885	5080	5080	5080	5080	0
9	20250227	201100	5246885	5080	5080	5080	5080	0
10	20250227	201000	5246885	5080	5080	5080	5080	0
11	20250227	200900	5246885	5080	5080	5080	5080	0
12	20250227	200800	5246885	5080	5080	5080	5080	0
13	20250227	200700	5246885	5080	5080	5080	5080	0
14	20250227	200600	5246885	5080	5080	5080	5080	0
15	20250227	200500	5246885	5080	5080	5080	5080	0
16	20250227	200400	5246885	5080	5080	5080	5080	0
17	20250227	200300	5246885	5080	5080	5080	5080	0
18	20250227	200200	5246885	5080	5080	5080	5080	0
19	20250227	200100	5246885	5080	5080	5080	5080	0
20	20250227	200000	5246885	5080	5080	5080	5080	0
21	20250227	195900	5246885	5080	5080	5080	5080	0
22	20250227	195800	5246885	5080	5080	5080	5080	0
23	20250227	195700	5246885	5080	5080	5080	5080	0
24	20250227	195600	5246885	5080	5080	5080	5080	0
25	20250227	195500	5246885	5080	5080	5080	5080	0
26	20250227	195400	5246885	5080	5080	5080	5080	0
27	20250227	195300	5246885	5080	5080	5080	5080	0
28	20250227	195200	5246885	5080	5080	5080	5080	0
29	20250227	195100	5246885	5080	5080	5080	5080	0
30	20250227	195000	5246885	5080	5080	5080	5080	0
31	20250227	194900	5246885	5080	5080	5080	5080	0
32	20250227	194800	5246885	5080	5080	5080	5080	150
33	20250227	194700	5246885	5080	5080	5080	5080	0
34	20250227	194600	5246885	5080	5080	5080	5080	0
35	20250227	194500	5246885	5080	5080	5080	5080	0
36	20250227	194400	5246885	5080	5080	5080	5080	0
37	20250227	194300	5246885	5080	5080	5080	5080	0
38	20250227	194200	5246885	5080	5080	5080	5080	0
39	20250227	194100	5246885	5080	5080	5080	5080	0
40	20250227	194000	5246885	5080	5080	5080	5080	0
41	20250227	193900	5246885	5080	5080	5080	5080	0
42	20250227	193800	5246885	5080	5080	5080	5080	0
43	20250227	193700	5246885	5080	5080	5080	5080	0
44	20250227	193600	5246885	5080	5080	5080	5080	0
45	20250227	193500	5246885	5080	5080	5080	5080	0
46	20250227	193400	5246885	5080	5080	5080	5080	0
47	20250227	193300	5246885	5080	5080	5080	5080	0
48	20250227	193200	5246885	5080	5080	5080	5080	0
49	20250227	193100	5246885	5080	5080	5080	5080	0
50	20250227	193000	5246885	5080	5080	5080	5080	0
51	20250227	192900	5246885	5080	5080	5080	5080	0
52	20250227	192800	5246885	5080	5080	5080	5080	0
53	20250227	192700	5246885	5080	5080	5080	5080	0
54	20250227	192600	5246885	5080	5080	5080	5080	0
55	20250227	192500	5246885	5080	5080	5080	5080	0
56	20250227	192400	5246885	5080	5080	5080	5080	0
57	20250227	192300	5246885	5080	5080	5080	5080	0
58	20250227	192200	5246885	5080	5080	5080	5080	0
59	20250227	192100	5246885	5080	5080	5080	5080	0
60	20250227	192000	5246885	5080	5080	5080	5080	0
61	20250227	191900	5246885	5080	5080	5080	5080	0
62	20250227	191800	5246885	5080	5080	5080	5080	150
63	20250227	191700	5246885	5080	5080	5080	5080	0
64	20250227	191600	5246885	5080	5080	5080	5080	0
65	20250227	191500	5246885	5080	5080	5080	5080	0
66	20250227	191400	5246885	5080	5080	5080	5080	0
67	20250227	191300	5246885	5080	5080	5080	5080	0
68	20250227	191200	5246885	5080	5080	5080	5080	0
69	20250227	191100	5246885	5080	5080	5080	5080	0
70	20250227	191000	5246885	5080	5080	5080	5080	0
71	20250227	190900	5246885	5080	5080	5080	5080	0
72	20250227	190800	5246885	5080	5080	5080	5080	0
73	20250227	190700	5246885	5080	5080	5080	5080	0
74	20250227	190600	5246885	5080	5080	5080	5080	0
75	20250227	190500	5246885	5080	5080	5080	5080	0
76	20250227	190400	5246885	5080	5080	5080	5080	0
77	20250227	190300	5246885	5080	5080	5080	5080	0
78	20250227	190200	5246885	5080	5080	5080	5080	0
79	20250227	190100	5246885	5080	5080	5080	5080	0
80	20250227	190000	5246885	5080	5080	5080	5080	0
81	20250227	185900	5246885	5080	5080	5080	5080	0
82	20250227	185800	5246885	5080	5080	5080	5080	0
83	20250227	185700	5246885	5080	5080	5080	5080	0
84	20250227	185600	5246885	5080	5080	5080	5080	0
85	20250227	185500	5246885	5080	5080	5080	5080	0
86	20250227	185400	5246885	5080	5080	5080	5080	0
87	20250227	185300	5246885	5080	5080	5080	5080	0
88	20250227	185200	5246885	5080	5080	5080	5080	0
89	20250227	185100	5246885	5080	5080	5080	5080	0
90	20250227	185000	5246885	5080	5080	5080	5080	0
91	20250227	184900	5246885	5080	5080	5080	5080	0
92	20250227	184800	5246885	5080	5080	5080	5080	150
93	20250227	184700	5246885	5080	5080	5080	5080	0
94	20250227	184600	5246885	5080	5080	5080	5080	0
95	20250227	184500	5246885	5080	5080	5080	5080	0
96	20250227	184400	5246885	5080	5080	5080	5080	0
97	20250227	184300	5246885	5080	5080	5080	5080	0
98	20250227	184200	5246885	5080	5080	5080	5080	0
99	20250227	184100	5246885	5080	5080	5080	5080	0
100	20250227	184000	5246885	5080	5080	5080	5080	0
101	20250227	183900	5246885	5080	5080	5080	5080	0
102	20250227	183800	5246885	5080	5080	5080	5080	0
103	20250227	183700	5246885	5080	5080	5080	5080	0
104	20250227	183600	5246885	5080	5080	5080	5080	0
105	20250227	183500	5246885	5080	5080	5080	5080	0
106	20250227	183400	5246885	5080	5080	5080	5080	0
107	20250227	183300	5246885	5080	5080	5080	5080	0
108	20250227	183200	5246885	5080	5080	5080	5080	0
109	20250227	183100	5246885	5080	5080	5080	5080	0
110	20250227	183000	5246885	5080	5080	5080	5080	0
111	20250227	182900	5246885	5080	5080	5080	5080	0
112	20250227	182800	5246885	5080	5080	5080	5080	0
113	20250227	182700	5246885	5080	5080	5080	5080	0
114	20250227	182600	5246885	5080	5080	5080	5080	0
115	20250227	182500	5246885	5080	5080	5080	5080	0
116	20250227	182400	5246885	5080	5080	5080	5080	0
117	20250227	182300	5246885	5080	5080	5080	5080	0
118	20250227	182200	5246885	5080	5080	5080	5080	0
119	20250227	182100	5246885	5080	5080	5080	5080	0
120	20250227	182000	5246885	5080	5080	5080	5080	0
121	20250227	181900	5246885	5080	5080	5080	5080	0
122	20250227	181800	5246885	5080	5080	5080	5080	150
123	20250227	181700	5246885	5080	5080	5080	5080	0
124	20250227	181600	5246885	5080	5080	5080	5080	0
125	20250227	181500	5246885	5080	5080	5080	5080	0
126	20250227	181400	5246885	5080	5080	5080	5080	0
127	20250227	181300	5246885	5080	5080	5080	5080	0
128	20250227	181200	5246885	5080	5080	5080	5080	0
129	20250227	181100	5246885	5080	5080	5080	5080	0
130	20250227	181000	5246885	5080	5080	5080	5080	0
131	20250227	180900	5246885	5080	5080	5080	5080	0
132	20250227	180800	5246885	5080	5080	5080	5080	0
133	20250227	180700	5246885	5080	5080	5080	5080	0
134	20250227	180600	5246885	5080	5080	5080	5080	0
135	20250227	180500	5246885	5080	5080	5080	5080	0
136	20250227	180400	5246885	5080	5080	5080	5080	0
137	20250227	180300	5246885	5080	5080	5080	5080	0
138	20250227	180200	5246885	5080	5080	5080	5080	0
139	20250227	180100	5246885	5080	5080	5080	5080	0
140	20250227	180000	5246885	5080	5080	5080	5080	0
141	20250227	175900	5246885	5080	5080	5080	5080	0
142	20250227	175800	5246885	5080	5080	5080	5080	0
143	20250227	175700	5246885	5080	5080	5080	5080	0
144	20250227	175600	5246885	5080	5080	5080	5080	0
145	20250227	175500	5246885	5080	5080	5080	5080	0
146	20250227	175400	5246885	5080	5080	5080	5080	0
147	20250227	175300	5246885	5080	5080	5080	5080	0
148	20250227	175200	5246885	5080	5080	5080	5080	0
149	20250227	175100	5246885	5080	5080	5080	5080	0
150	20250227	175000	5246885	5080	5080	5080	5080	0
151	20250227	174900	5246885	5080	5080	5080	5080	0
152	20250227	174800	5246885	5080	5080	5080	5080	150
153	20250227	174700	5246885	5080	5080	5080	5080	0
154	20250227	174600	5246885	5080	5080	5080	5080	0
155	20250227	174500	5246885	5080	5080	5080	5080	0
156	20250227	174400	5246885	5080	5080	5080	5080	0
157	20250227	174300	5246885	5080	5080	5080	5080	0
158	20250227	174200	5246885	5080	5080	5080	5080	0
159	20250227	174100	5246885	5080	5080	5080	5080	0
160	20250227	174000	5246885	5080	5080	5080	5080	0
161	20250227	173900	5246885	5080	5080	5080	5080	0
162	20250227	173800	5246885	5080	5080	5080	5080	0
163	20250227	173700	5246885	5080	5080	5080	5080	0
164	20250227	173600	5246885	5080	5080	5080	5080	0
165	20250227	173500	5246885	5080	5080	5080	5080	0
166	20250227	173400	5246885	5080	5080	5080	5080	0
167	20250227	173300	5246885	5080	5080	5080	5080	0
168	20250227	173200	5246885	5080	5080	5080	5080	0
169	20250227	173100	5246885	5080	5080	5080	5080	0
170	20250227	173000	5246885	5080	5080	5080	5080	0
171	20250227	172900	5246885	5080	5080	5080	5080	0
172	20250227	172800	5246885	5080	5080	5080	5080	0
173	20250227	172700	5246885	5080	5080	5080	5080	0
174	20250227	172600	5246885	5080	5080	5080	5080	0
175	20250227	172500	5246885	5080	5080	5080	5080	0
176	20250227	172400	5246885	5080	5080	5080	5080	0
177	20250227	172300	5246885	5080	5080	5080	5080	0
178	20250227	172200	5246885	5080	5080	5080	5080	0
179	20250227	172100	5246885	5080	5080	5080	5080	0
180	20250227	172000	5246885	5080	5080	5080	5080	0
181	20250227	171900	5246885	5080	5080	5080	5080	0
182	20250227	171800	5246885	5080	5080	5080	5080	150
183	20250227	171700	5246885	5080	5080	5080	5080	0
184	20250227	171600	5246885	5080	5080	5080	5080	0
185	20250227	171500	5246885	5080	5080	5080	5080	0
186	20250227	171400	5246885	5080	5080	5080	5080	0
187	20250227	171300	5246885	5080	5080	5080	5080	0
188	20250227	171200	5246885	5080	5080	5080	5080	0
189	20250227	171100	5246885	5080	5080	5080	5080	0
190	20250227	171000	5246885	5080	5080	5080	5080	0
191	20250227	170900	5246885	5080	5080	5080	5080	0
192	20250227	170800	5246885	5080	5080	5080	5080	0
193	20250227	170700	5246885	5080	5080	5080	5080	0
194	20250227	170600	5246885	5080	5080	5080	5080	0
195	20250227	170500	5246885	5080	5080	5080	5080	0
196	20250227	170400	5246885	5080	5080	5080	5080	0
197	20250227	170300	5246885	5080	5080	5080	5080	0
198	20250227	170200	5246885	5080	5080	5080	5080	0
199	20250227	170100	5246885	5080	5080	5080	5080	0
200	20250227	170000	5246885	5080	5080	5080	5080	0
201	20250227	165900	5246885	5080	5080	5080	5080	0
202	20250227	165800	5246885	5080	5080	5080	5080	0
203	20250227	165700	5246885	5080	5080	5080	5080	0
204	20250227	165600	5246885	5080	5080	5080	5080	0
205	20250227	165500	5246885	5080	5080	5080	5080	0
206	20250227	165400	5246885	5080	5080	5080	5080	0
207	20250227	165300	5246885	5080	5080	5080	5080	0
208	20250227	165200	5246885	5080	5080	5080	5080	0
209	20250227	165100	5246885	5080	5080	5080	5080	0
210	20250227	165000	5246885	5080	5080	5080	5080	0
211	20250227	164900	5246885	5080	5080	5080	5080	0
212	20250227	164800	5246885	5080	5080	5080	5080	150
213	20250227	164700	5246885	5080	5080	5080	5080	0
214	20250227	164600	5246885	5080	5080	5080	5080	0
215	20250227	164500	5246885	5080	5080	5080	5080	0
216	20250227	164400	5246885	5080	5080	5080	5080	0
217	20250227	164300	5246885	5080	5080	5080	5080	0
218	20250227	164200	5246885	5080	5080	5080	5080	0
219	20250227	164100	5246885	5080	5080	5080	5080	0
220	20250227	164000	5246885	5080	5080	5080	5080	0
221	20250227	163900	5246885	5080	5080	5080	5080	0
222	20250227	163800	5246885	5080	5080	5080	5080	0
223	20250227	163700	5246885	5080	5080	5080	5080	0
224	20250227	163600	5246885	5080	5080	5080	5080	0
225	20250227	163500	5246885	5080	5080	5080	5080	0
226	20250227	163400	5246885	5080	5080	5080	5080	0
227	20250227	163300	5246885	5080	5080	5080	5080	0
228	20250227	163200	5246885	5080	5080	5080	5080	0
229	20250227	163100	5246885	5080	5080	5080	5080	0
230	20250227	163000	5246885	5080	5080	5080	5080	0
231	20250227	162900	5246885	5080	5080	5080	5080	0
232	20250227	162800	5246885	5080	5080	5080	5080	0
233	20250227	162700	5246885	5080	5080	5080	5080	0
234	20250227	162600	5246885	5080	5080	5080	5080	0
235	20250227	162500	5246885	5080	5080	5080	5080	0
236	20250227	162400	5246885	5080	5080	5080	5080	0
237	20250227	162300	5246885	5080	5080	5080	5080	0
238	20250227	162200	5246885	5080	5080	5080	5080	0
239	20250227	162100	5246885	5080	5080	5080	5080	0
240	20250227	162000	5246885	5080	5080	5080	5080	0
241	20250227	161900	5246885	5080	5080	5080	5080	0
242	20250227	161800	5246885	5080	5080	5080	5080	150
243	20250227	161700	5246885	5080	5080	5080	5080	0
244	20250227	161600	5246885	5080	5080	5080	5080	0
245	20250227	161500	5246885	5080	5080	5080	5080	0
246	20250227	161400	5246885	5080	5080	5080	5080	0
247	20250227	161300	5246885	5080	5080	5080	5080	0
248	20250227	161200	5246885	5080	5080	5080	5080	0
249	20250227	161100	5246885	5080	5080	5080	5080	0
250	20250227	161000	5246885	5080	5080	5080	5080	0
251	20250227	160900	5246885	5080	5080	5080	5080	0
252	20250227	160800	5246885	5080	5080	5080	5080	0
253	20250227	160700	5246885	5080	5080	5080	5080	0
254	20250227	160600	5246885	5080	5080	5080	5080	0
255	20250227	160500	5246885	5080	5080	5080	5080	0
256	20250227	160400	5246885	5080	5080	5080	5080	0
257	20250227	160300	5246885	5080	5080	5080	5080	0
258	20250227	160200	5246885	5080	5080	5080	5080	0
259	20250227	160100	5246885	5080	5080	5080	5080	0
260	20250227	160000	5246885	5080	5080	5080	5080	0
261	20250227	155900	5246885	5080	5080	5080	5080	0
262	20250227	155800	5246885	5080	5080	5080	5080	0
263	20250227	155700	5246885	5080	5080	5080	5080	0
264	20250227	155600	5246885	5080	5080	5080	5080	0
265	20250227	155500	5246885	5080	5080	5080	5080	0
266	20250227	155400	5246885	5080	5080	5080	5080	0
267	20250227	155300	5246885	5080	5080	5080	5080	0
268	20250227	155200	5246885	5080	5080	5080	5080	0
269	20250227	155100	5246885	5080	5080	5080	5080	0
270	20250227	155000	5246885	5080	5080	5080	5080	0
271	20250227	154900	5246885	5080	5080	5080	5080	0
272	20250227	154800	5246885	5080	5080	5080	5080	150
273	20250227	154700	5246885	5080	5080	5080	5080	0
274	20250227	154600	5246885	5080	5080	5080	5080	0
275	20250227	154500	5246885	5080	5080	5080	5080	0
276	20250227	154400	5246885	5080	5080	5080	5080	0
277	20250227	154300	5246885	5080	5080	5080	5080	0
278	20250227	154200	5246885	5080	5080	5080	5080	0
279	20250227	154100	5246885	5080	5080	5080	5080	0
280	20250227	154000	5246885	5080	5080	5080	5080	0
281	20250227	153900	5246885	5080	5080	5080	5080	0
282	20250227	153800	5246885	5080	5080	5080	5080	0
283	20250227	153700	5246885	5080	5080	5080	5080	0
284	20250227	153600	5246885	5080	5080	5080	5080	0
285	20250227	153500	5246885	5080	5080	5080	5080	0
286	20250227	153400	5246885	5080	5080	5080	5080	0
287	20250227	153300	5246885	5080	5080	5080	5080	0
288	20250227	153200	5246885	5080	5080	5080	5080	0
289	20250227	153100	5246885	5080	5080	5080	5080	0
290	20250227	153000	5246885	5080	5080	5080	5080	150
291	20250227	152900	4484885	5000	5000	5000	5000	0
292	20250227	152800	4484885	5000	5000	5000	5000	0
293	20250227	152700	4484885	5000	5000	5000	5000	0
294	20250227	152600	4484885	5000	5000	5000	5000	0
295	20250227	152500	4484885	5000	5000	5000	5000	0
296	20250227	152400	4484885	5000	5000	5000	5000	0
297	20250227	152300	4484885	5000	5000	5000	5000	0
298	20250227	152200	4484885	5000	5000	5000	5000	0
299	20250227	152100	4484885	5000	5000	5000	5000	0
300	20250227	152000	4484885	5000	5000	5000	5000	0
301	20250227	151900	4484885	5000	5000	5000	5000	1
302	20250227	151800	4479885	5040	5040	5040	5040	0
303	20250227	151700	4479885	5040	5040	5040	5040	200
304	20250227	151600	3471885	5040	5040	5040	5040	0
305	20250227	151500	3471885	5040	5040	5040	5040	0
306	20250227	151400	3471885	5040	5040	5040	5040	0
307	20250227	151300	3471885	5040	5040	5040	5040	0
308	20250227	151200	3471885	5040	5040	5040	5040	0
309	20250227	151100	3471885	5040	5040	5040	5040	0
310	20250227	151000	3471885	5040	5040	5040	5040	0
311	20250227	150900	3471885	5040	5040	5040	5040	0
312	20250227	150800	3471885	5040	5040	5040	5040	2
313	20250227	150700	3461805	5040	5040	5040	5040	0
314	20250227	150600	3461805	5040	5040	5040	5040	0
315	20250227	150500	3461805	5040	5040	5040	5040	0
316	20250227	150400	3461805	5040	5040	5040	5040	0
317	20250227	150300	3461805	5040	5040	5040	5040	3
318	20250227	150200	3446685	5000	5000	5000	5000	0
319	20250227	150100	3446685	5000	5000	5000	5000	0
320	20250227	150000	3446685	5000	5000	5000	5000	0
321	20250227	145900	3446685	5000	5000	5000	5000	0
322	20250227	145800	3446685	5000	5000	5000	5000	0
323	20250227	145700	3446685	5000	5000	5000	5000	0
324	20250227	145600	3446685	5000	5000	5000	5000	0
325	20250227	145500	3446685	5000	5000	5000	5000	0
326	20250227	145400	3446685	5000	5000	5000	5000	0
327	20250227	145300	3446685	5000	5000	5000	5000	0
328	20250227	145200	3446685	5000	5000	5000	5000	0
329	20250227	145100	3446685	5000	5000	5000	5000	0
330	20250227	145000	3446685	5000	5000	5000	5000	0
331	20250227	144900	3446685	5000	5000	5000	5000	0
332	20250227	144800	3446685	5000	5000	5000	5000	0
333	20250227	144700	3446685	5000	5000	5000	5000	0
334	20250227	144600	3446685	5000	5000	5000	5000	0
335	20250227	144500	3446685	5000	5000	5000	5000	0
336	20250227	144400	3446685	5000	5000	5000	5000	0
337	20250227	144300	3446685	5000	5000	5000	5000	0
338	20250227	144200	3446685	5000	5000	5000	5000	0
339	20250227	144100	3446685	5000	5000	5000	5000	0
340	20250227	144000	3446685	5000	5000	5000	5000	0
341	20250227	143900	3446685	5000	5000	5000	5000	0
342	20250227	143800	3446685	5000	5000	5000	5000	0
343	20250227	143700	3446685	5000	5000	5000	5000	0
344	20250227	143600	3446685	5000	5000	5000	5000	0
345	20250227	143500	3446685	5000	5000	5000	5000	0
346	20250227	143400	3446685	5000	5000	5000	5000	0
347	20250227	143300	3446685	5000	5000	5000	5000	0
348	20250227	143200	3446685	5000	5000	5000	5000	0
349	20250227	143100	3446685	5000	5000	5000	5000	0
350	20250227	143000	3446685	5000	5000	5000	5000	0
351	20250227	142900	3446685	5000	5000	5000	5000	0
352	20250227	142800	3446685	5000	5000	5000	5000	0
353	20250227	142700	3446685	5000	5000	5000	5000	0
354	20250227	142600	3446685	5000	5000	5000	5000	0
355	20250227	142500	3446685	5000	5000	5000	5000	0
356	20250227	142400	3446685	5000	5000	5000	5000	0
357	20250227	142300	3446685	5000	5000	5000	5000	0
358	20250227	142200	3446685	5000	5000	5000	5000	0
359	20250227	142100	3446685	5000	5000	5000	5000	0
360	20250227	142000	3446685	5000	5000	5000	5000	0
361	20250227	141900	3446685	5000	5000	5000	5000	0
362	20250227	141800	3446685	5000	5000	5000	5000	0
363	20250227	141700	3446685	5000	5000	5000	5000	0
364	20250227	141600	3446685	5000	5000	5000	5000	0
365	20250227	141500	3446685	5000	5000	5000	5000	0
366	20250227	141400	3446685	5000	5000	5000	5000	0
367	20250227	141300	3446685	5000	5000	5000	5000	0
368	20250227	141200	3446685	5000	5000	5000	5000	0
369	20250227	141100	3446685	5000	5000	5000	5000	0
370	20250227	141000	3446685	5000	5000	5000	5000	0
371	20250227	140900	3446685	5000	5000	5000	5000	0
372	20250227	140800	3446685	5000	5000	5000	5000	0
373	20250227	140700	3446685	5000	5000	5000	5000	0
374	20250227	140600	3446685	5000	5000	5000	5000	0
375	20250227	140500	3446685	5000	5000	5000	5000	0
376	20250227	140400	3446685	5000	5000	5000	5000	0
377	20250227	140300	3446685	5000	5000	5000	5000	0
378	20250227	140200	3446685	5000	5000	5000	5000	0
379	20250227	140100	3446685	5000	5000	5000	5000	0
380	20250227	140000	3446685	5000	5000	5000	5000	0
381	20250227	135900	3446685	5000	5000	5000	5000	0
382	20250227	135800	3446685	5000	5000	5000	5000	0
383	20250227	135700	3446685	5000	5000	5000	5000	0
384	20250227	135600	3446685	5000	5000	5000	5000	0
385	20250227	135500	3446685	5000	5000	5000	5000	0
386	20250227	135400	3446685	5000	5000	5000	5000	0
387	20250227	135300	3446685	5000	5000	5000	5000	0
388	20250227	135200	3446685	5000	5000	5000	5000	0
389	20250227	135100	3446685	5000	5000	5000	5000	0
390	20250227	135000	3446685	5000	5000	5000	5000	0
391	20250227	134900	3446685	5000	5000	5000	5000	0
392	20250227	134800	3446685	5000	5000	5000	5000	0
393	20250227	134700	3446685	5000	5000	5000	5000	0
394	20250227	134600	3446685	5000	5000	5000	5000	0
395	20250227	134500	3446685	5000	5000	5000	5000	0
396	20250227	134400	3446685	5000	5000	5000	5000	0
397	20250227	134300	3446685	5000	5000	5000	5000	0
398	20250227	134200	3446685	5000	5000	5000	5000	0
399	20250227	134100	3446685	5000	5000	5000	5000	0
400	20250227	134000	3446685	5000	5000	5000	5000	0
401	20250227	133900	3446685	5000	5000	5000	5000	0
402	20250227	133800	3446685	5000	5000	5000	5000	0
403	20250227	133700	3446685	5000	5000	5000	5000	0
404	20250227	133600	3446685	5000	5000	5000	5000	0
405	20250227	133500	3446685	5000	5000	5000	5000	0
406	20250227	133400	3446685	5000	5000	5000	5000	0
407	20250227	133300	3446685	5000	5000	5000	5000	0
408	20250227	133200	3446685	5000	5000	5000	5000	0
409	20250227	133100	3446685	5000	5000	5000	5000	2
410	20250227	133000	3436685	4995	4995	4995	4995	0
411	20250227	132900	3436685	4995	4995	4995	4995	0
412	20250227	132800	3436685	4995	4995	4995	4995	0
413	20250227	132700	3436685	4995	4995	4995	4995	0
414	20250227	132600	3436685	4995	4995	4995	4995	0
415	20250227	132500	3436685	4995	4995	4995	4995	0
416	20250227	132400	3436685	4995	4995	4995	4995	0
417	20250227	132300	3436685	4995	4995	4995	4995	0
418	20250227	132200	3436685	4995	4995	4995	4995	0
419	20250227	132100	3436685	4995	4995	4995	4995	0
420	20250227	132000	3436685	4995	4995	4995	4995	0
421	20250227	131900	3436685	4995	4995	4995	4995	0
422	20250227	131800	3436685	4995	5000	5000	4995	212
423	20250227	131700	2376930	5010	5010	5010	5010	13
424	20250227	131600	2311800	5020	5030	5030	5020	358
425	20250227	131500	514600	5030	5030	5030	5030	0
426	20250227	131400	514600	5030	5030	5030	5030	0
427	20250227	131300	514600	5030	5030	5030	5030	0
428	20250227	131200	514600	5030	5030	5030	5030	0
429	20250227	131100	514600	5030	5030	5030	5030	0
430	20250227	131000	514600	5030	5030	5030	5030	0
431	20250227	130900	514600	5030	5030	5030	5030	0
432	20250227	130800	514600	5030	5030	5030	5030	0
433	20250227	130700	514600	5030	5030	5030	5030	0
434	20250227	130600	514600	5030	5030	5030	5030	0
435	20250227	130500	514600	5030	5030	5030	5030	0
436	20250227	130400	514600	5030	5030	5030	5030	0
437	20250227	130300	514600	5030	5030	5030	5030	0
438	20250227	130200	514600	5030	5030	5030	5030	0
439	20250227	130100	514600	5030	5030	5030	5030	0
440	20250227	130000	514600	5030	5030	5030	5030	0
441	20250227	125900	514600	5030	5030	5030	5030	0
442	20250227	125800	514600	5030	5030	5030	5030	0
443	20250227	125700	514600	5030	5030	5030	5030	0
444	20250227	125600	514600	5030	5030	5030	5030	0
445	20250227	125500	514600	5030	5030	5030	5030	0
446	20250227	125400	514600	5030	5030	5030	5030	0
447	20250227	125300	514600	5030	5030	5030	5030	0
448	20250227	125200	514600	5030	5030	5030	5030	0
449	20250227	125100	514600	5030	5030	5030	5030	0
450	20250227	125000	514600	5030	5030	5030	5030	0
451	20250227	124900	514600	5030	5030	5030	5030	0
452	20250227	124800	514600	5030	5030	5030	5030	0
453	20250227	124700	514600	5030	5030	5030	5030	0
454	20250227	124600	514600	5030	5030	5030	5030	0
455	20250227	124500	514600	5030	5030	5030	5030	0
456	20250227	124400	514600	5030	5030	5030	5030	0
457	20250227	124300	514600	5030	5030	5030	5030	0
458	20250227	124200	514600	5030	5030	5030	5030	0
459	20250227	124100	514600	5030	5030	5030	5030	0
460	20250227	124000	514600	5030	5030	5030	5030	0
461	20250227	123900	514600	5030	5030	5030	5030	0
462	20250227	123800	514600	5030	5030	5030	5030	0
463	20250227	123700	514600	5030	5030	5030	5030	0
464	20250227	123600	514600	5030	5030	5030	5030	0
465	20250227	123500	514600	5030	5030	5030	5030	0
466	20250227	123400	514600	5030	5030	5030	5030	0
467	20250227	123300	514600	5030	5030	5030	5030	0
468	20250227	123200	514600	5030	5030	5030	5030	0
469	20250227	123100	514600	5030	5030	5030	5030	0
470	20250227	123000	514600	5030	5030	5030	5030	0
471	20250227	122900	514600	5030	5030	5030	5030	0
472	20250227	122800	514600	5030	5030	5030	5030	0
473	20250227	122700	514600	5030	5030	5030	5030	0
474	20250227	122600	514600	5030	5030	5030	5030	0
475	20250227	122500	514600	5030	5030	5030	5030	0
476	20250227	122400	514600	5030	5030	5030	5030	0
477	20250227	122300	514600	5030	5030	5030	5030	0
478	20250227	122200	514600	5030	5030	5030	5030	0
479	20250227	122100	514600	5030	5030	5030	5030	0
480	20250227	122000	514600	5030	5030	5030	5030	0
481	20250227	121900	514600	5030	5030	5030	5030	0
482	20250227	121800	514600	5030	5030	5030	5030	0
483	20250227	121700	514600	5030	5030	5030	5030	0
484	20250227	121600	514600	5030	5030	5030	5030	0
485	20250227	121500	514600	5030	5030	5030	5030	0
486	20250227	121400	514600	5030	5030	5030	5030	0
487	20250227	121300	514600	5030	5030	5030	5030	0
488	20250227	121200	514600	5030	5030	5030	5030	0
489	20250227	121100	514600	5030	5030	5030	5030	0
490	20250227	121000	514600	5030	5030	5030	5030	0
491	20250227	120900	514600	5030	5030	5030	5030	0
492	20250227	120800	514600	5030	5030	5030	5030	0
493	20250227	120700	514600	5030	5030	5030	5030	0
494	20250227	120600	514600	5030	5030	5030	5030	0
495	20250227	120500	514600	5030	5030	5030	5030	0
496	20250227	120400	514600	5030	5030	5030	5030	0
497	20250227	120300	514600	5030	5030	5030	5030	0
498	20250227	120200	514600	5030	5030	5030	5030	0
499	20250227	120100	514600	5030	5030	5030	5030	0
500	20250227	120000	514600	5030	5030	5030	5030	0
501	20250227	115900	514600	5030	5030	5030	5030	0
502	20250227	115800	514600	5030	5030	5030	5030	0
503	20250227	115700	514600	5030	5030	5030	5030	0
504	20250227	115600	514600	5030	5030	5030	5030	0
505	20250227	115500	514600	5030	5030	5030	5030	0
506	20250227	115400	514600	5030	5030	5030	5030	0
507	20250227	115300	514600	5030	5030	5030	5030	0
508	20250227	115200	514600	5030	5030	5030	5030	0
509	20250227	115100	514600	5030	5030	5030	5030	0
510	20250227	115000	514600	5030	5030	5030	5030	7
511	20250227	114900	479390	5050	5050	5050	5050	0
512	20250227	114800	479390	5050	5050	5050	5050	0
513	20250227	114700	479390	5050	5050	5050	5050	0
514	20250227	114600	479390	5050	5050	5050	5050	0
515	20250227	114500	479390	5050	5050	5050	5050	10
516	20250227	114400	428890	5050	5050	5050	5050	0
517	20250227	114300	428890	5050	5050	5050	5050	0
518	20250227	114200	428890	5050	5050	5050	5050	0
519	20250227	114100	428890	5050	5050	5050	5050	0
520	20250227	114000	428890	5050	5050	5050	5050	0
521	20250227	113900	428890	5050	5050	5050	5050	0
522	20250227	113800	428890	5050	5050	5050	5050	0
523	20250227	113700	428890	5050	5050	5050	5050	0
524	20250227	113600	428890	5050	5050	5050	5050	0
525	20250227	113500	428890	5050	5050	5050	5050	0
526	20250227	113400	428890	5050	5050	5050	5050	0
527	20250227	113300	428890	5050	5050	5050	5050	0
528	20250227	113200	428890	5050	5050	5050	5050	0
529	20250227	113100	428890	5050	5050	5050	5050	0
530	20250227	113000	428890	5050	5050	5050	5050	0
531	20250227	112900	428890	5050	5050	5050	5050	5
532	20250227	112800	403640	5050	5050	5050	5050	0
533	20250227	112700	403640	5050	5050	5050	5050	0
534	20250227	112600	403640	5050	5050	5050	5050	0
535	20250227	112500	403640	5050	5050	5050	5050	0
536	20250227	112400	403640	5050	5050	5050	5050	0
537	20250227	112300	403640	5050	5050	5050	5050	0
538	20250227	112200	403640	5050	5050	5050	5050	0
539	20250227	112100	403640	5050	5050	5050	5050	0
540	20250227	112000	403640	5050	5050	5050	5050	0
541	20250227	111900	403640	5050	5050	5050	5050	0
542	20250227	111800	403640	5050	5050	5050	5050	0
543	20250227	111700	403640	5050	5050	5050	5050	0
544	20250227	111600	403640	5050	5050	5050	5050	0
545	20250227	111500	403640	5050	5050	5050	5050	0
546	20250227	111400	403640	5050	5050	5050	5050	0
547	20250227	111300	403640	5050	5050	5050	5050	0
548	20250227	111200	403640	5050	5050	5050	5050	0
549	20250227	111100	403640	5050	5050	5050	5050	0
550	20250227	111000	403640	5050	5050	5050	5050	0
551	20250227	110900	403640	5050	5050	5050	5050	0
552	20250227	110800	403640	5050	5050	5050	5050	0
553	20250227	110700	403640	5050	5050	5050	5050	0
554	20250227	110600	403640	5050	5050	5050	5050	0
555	20250227	110500	403640	5050	5050	5050	5050	0
556	20250227	110400	403640	5050	5050	5050	5050	0
557	20250227	110300	403640	5050	5050	5050	5050	0
558	20250227	110200	403640	5050	5050	5050	5050	0
559	20250227	110100	403640	5050	5050	5050	5050	0
560	20250227	110000	403640	5050	5050	5050	5050	0
561	20250227	105900	403640	5050	5050	5050	5050	1
562	20250227	105800	398590	5050	5050	5050	5050	0
563	20250227	105700	398590	5050	5050	5050	5050	0
564	20250227	105600	398590	5050	5050	5050	5050	0
565	20250227	105500	398590	5050	5050	5050	5050	0
566	20250227	105400	398590	5050	5050	5050	5050	0
567	20250227	105300	398590	5050	5050	5050	5050	0
568	20250227	105200	398590	5050	5050	5050	5050	0
569	20250227	105100	398590	5050	5050	5050	5050	0
570	20250227	105000	398590	5050	5050	5050	5050	0
571	20250227	104900	398590	5050	5050	5050	5050	8
572	20250227	104800	358190	5050	5050	5050	5050	0
573	20250227	104700	358190	5050	5050	5050	5050	0
574	20250227	104600	358190	5050	5050	5050	5050	0
575	20250227	104500	358190	5050	5050	5050	5050	0
576	20250227	104400	358190	5050	5050	5050	5050	0
577	20250227	104300	358190	5050	5050	5050	5050	0
578	20250227	104200	358190	5050	5050	5050	5050	0
579	20250227	104100	358190	5050	5050	5050	5050	0
580	20250227	104000	358190	5050	5050	5050	5050	0
581	20250227	103900	358190	5050	5050	5050	5050	0
582	20250227	103800	358190	5050	5050	5050	5050	0
583	20250227	103700	358190	5050	5050	5050	5050	0
584	20250227	103600	358190	5050	5050	5050	5050	0
585	20250227	103500	358190	5050	5050	5050	5050	0
586	20250227	103400	358190	5050	5050	5050	5050	0
587	20250227	103300	358190	5050	5050	5050	5050	0
588	20250227	103200	358190	5050	5050	5050	5050	0
589	20250227	103100	358190	5050	5050	5050	5050	0
590	20250227	103000	358190	5050	5050	5050	5050	0
591	20250227	102900	358190	5050	5050	5050	5050	0
592	20250227	102800	358190	5050	5050	5050	5050	0
593	20250227	102700	358190	5050	5050	5050	5050	0
594	20250227	102600	358190	5050	5050	5050	5050	0
595	20250227	102500	358190	5050	5050	5050	5050	0
596	20250227	102400	358190	5050	5050	5050	5050	0
597	20250227	102300	358190	5050	5050	5050	5050	0
598	20250227	102200	358190	5050	5050	5050	5050	0
599	20250227	102100	358190	5050	5050	5050	5050	0
600	20250227	102000	358190	5050	5050	5050	5050	0
601	20250227	101900	358190	5050	5050	5050	5050	0
602	20250227	101800	358190	5050	5050	5050	5050	0
603	20250227	101700	358190	5050	5050	5050	5050	0
604	20250227	101600	358190	5050	5050	5050	5050	0
605	20250227	101500	358190	5050	5050	5050	5050	0
606	20250227	101400	358190	5050	5050	5050	5050	0
607	20250227	101300	358190	5050	5050	5050	5050	0
608	20250227	101200	358190	5050	5050	5050	5050	0
609	20250227	101100	358190	5050	5050	5050	5050	0
610	20250227	101000	358190	5050	5050	5050	5050	0
611	20250227	100900	358190	5050	5050	5050	5050	0
612	20250227	100800	358190	5050	5050	5050	5050	0
613	20250227	100700	358190	5050	5050	5050	5050	0
614	20250227	100600	358190	5050	5050	5050	5050	0
615	20250227	100500	358190	5050	5050	5050	5050	0
616	20250227	100400	358190	5050	5050	5050	5050	0
617	20250227	100300	358190	5050	5050	5050	5050	0
618	20250227	100200	358190	5050	5050	5050	5050	7
619	20250227	100100	322840	5050	5050	5050	5050	0
620	20250227	100000	322840	5050	5050	5050	5050	0
621	20250227	095900	322840	5050	5050	5050	5050	0
622	20250227	095800	322840	5050	5050	5050	5050	0
623	20250227	095700	322840	5050	5050	5050	5050	0
624	20250227	095600	322840	5050	5050	5050	5050	0
625	20250227	095500	322840	5050	5050	5050	5050	0
626	20250227	095400	322840	5050	5050	5050	5050	0
627	20250227	095300	322840	5050	5050	5050	5050	0
628	20250227	095200	322840	5050	5050	5050	5050	0
629	20250227	095100	322840	5050	5050	5050	5050	0
630	20250227	095000	322840	5050	5050	5050	5050	0
631	20250227	094900	322840	5050	5050	5050	5050	0
632	20250227	094800	322840	5050	5050	5050	5050	0
633	20250227	094700	322840	5050	5050	5050	5050	0
634	20250227	094600	322840	5050	5050	5050	5050	0
635	20250227	094500	322840	5050	5050	5050	5050	0
636	20250227	094400	322840	5050	5050	5050	5050	1
637	20250227	094300	317790	5020	5020	5020	5020	0
638	20250227	094200	317790	5020	5020	5020	5020	0
639	20250227	094100	317790	5020	5020	5020	5020	0
640	20250227	094000	317790	5020	5020	5020	5020	0
641	20250227	093900	317790	5020	5020	5020	5020	0
642	20250227	093800	317790	5020	5020	5020	5020	1
643	20250227	093700	312770	5020	5020	5020	5020	0
644	20250227	093600	312770	5020	5020	5020	5020	0
645	20250227	093500	312770	5020	5020	5020	5020	0
646	20250227	093400	312770	5020	5020	5020	5020	0
647	20250227	093300	312770	5020	5020	5020	5020	0
648	20250227	093200	312770	5020	5020	5020	5020	0
649	20250227	093100	312770	5020	5020	5020	5020	11
650	20250227	093000	257550	5050	5050	5050	5050	1
651	20250227	092900	252500	5050	5050	5050	5050	0
652	20250227	092800	252500	5050	5050	5050	5050	0
653	20250227	092700	252500	5050	5050	5050	5050	49
654	20250227	092600	5050	5050	5050	5050	5050	0
655	20250227	092500	5050	5050	5050	5050	5050	0
656	20250227	092400	5050	5050	5050	5050	5050	0
657	20250227	092300	5050	5050	5050	5050	5050	0
658	20250227	092200	5050	5050	5050	5050	5050	0
659	20250227	092100	5050	5050	5050	5050	5050	0
660	20250227	092000	5050	5050	5050	5050	5050	0
661	20250227	091900	5050	5050	5050	5050	5050	0
662	20250227	091800	5050	5050	5050	5050	5050	0
663	20250227	091700	5050	5050	5050	5050	5050	0
664	20250227	091600	5050	5050	5050	5050	5050	0
665	20250227	091500	5050	5050	5050	5050	5050	0
666	20250227	091400	5050	5050	5050	5050	5050	0
667	20250227	091300	5050	5050	5050	5050	5050	0
668	20250227	091200	5050	5050	5050	5050	5050	0
669	20250227	091100	5050	5050	5050	5050	5050	0
670	20250227	091000	5050	5050	5050	5050	5050	0
671	20250227	090900	5050	5050	5050	5050	5050	0
672	20250227	090800	5050	5050	5050	5050	5050	0
673	20250227	090700	5050	5050	5050	5050	5050	0
674	20250227	090600	5050	5050	5050	5050	5050	0
675	20250227	090500	5050	5050	5050	5050	5050	0
676	20250227	090400	5050	5050	5050	5050	5050	0
677	20250227	090300	5050	5050	5050	5050	5050	0
678	20250227	090200	5050	5050	5050	5050	5050	0
679	20250227	090100	5050	5050	5050	5050	5050	0
680	20250227	090000	5050	5050	5050	5050	5050	1