KissMeData/021320/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190800	35591925	4065	4065	4065	4065	168
3	20250227	190700	35591925	4065	4065	4065	4065	0
4	20250227	190600	35591925	4065	4065	4065	4065	0
5	20250227	190500	35591925	4065	4065	4065	4065	0
6	20250227	190400	35591925	4065	4065	4065	4065	0
7	20250227	190300	35591925	4065	4065	4065	4065	0
8	20250227	190200	35591925	4065	4065	4065	4065	0
9	20250227	190100	35591925	4065	4065	4065	4065	0
10	20250227	190000	35591925	4065	4065	4065	4065	0
11	20250227	185900	35591925	4065	4065	4065	4065	0
12	20250227	185800	35591925	4065	4065	4065	4065	0
13	20250227	185700	35591925	4065	4065	4065	4065	0
14	20250227	185600	35591925	4065	4065	4065	4065	0
15	20250227	185500	35591925	4065	4065	4065	4065	0
16	20250227	185400	35591925	4065	4065	4065	4065	0
17	20250227	185300	35591925	4065	4065	4065	4065	0
18	20250227	185200	35591925	4065	4065	4065	4065	0
19	20250227	185100	35591925	4065	4065	4065	4065	0
20	20250227	185000	35591925	4065	4065	4065	4065	0
21	20250227	184900	35591925	4065	4065	4065	4065	0
22	20250227	184800	35591925	4065	4065	4065	4065	0
23	20250227	184700	35591925	4065	4065	4065	4065	0
24	20250227	184600	35591925	4065	4065	4065	4065	0
25	20250227	184500	35591925	4065	4065	4065	4065	0
26	20250227	184400	35591925	4065	4065	4065	4065	0
27	20250227	184300	35591925	4065	4065	4065	4065	0
28	20250227	184200	35591925	4065	4065	4065	4065	0
29	20250227	184100	35591925	4065	4065	4065	4065	0
30	20250227	184000	35591925	4065	4065	4065	4065	0
31	20250227	183900	35591925	4065	4065	4065	4065	0
32	20250227	183800	35591925	4065	4065	4065	4065	168
33	20250227	183700	35591925	4065	4065	4065	4065	0
34	20250227	183600	35591925	4065	4065	4065	4065	0
35	20250227	183500	35591925	4065	4065	4065	4065	0
36	20250227	183400	35591925	4065	4065	4065	4065	0
37	20250227	183300	35591925	4065	4065	4065	4065	0
38	20250227	183200	35591925	4065	4065	4065	4065	0
39	20250227	183100	35591925	4065	4065	4065	4065	0
40	20250227	183000	35591925	4065	4065	4065	4065	0
41	20250227	182900	35591925	4065	4065	4065	4065	0
42	20250227	182800	35591925	4065	4065	4065	4065	0
43	20250227	182700	35591925	4065	4065	4065	4065	0
44	20250227	182600	35591925	4065	4065	4065	4065	0
45	20250227	182500	35591925	4065	4065	4065	4065	0
46	20250227	182400	35591925	4065	4065	4065	4065	0
47	20250227	182300	35591925	4065	4065	4065	4065	0
48	20250227	182200	35591925	4065	4065	4065	4065	0
49	20250227	182100	35591925	4065	4065	4065	4065	0
50	20250227	182000	35591925	4065	4065	4065	4065	0
51	20250227	181900	35591925	4065	4065	4065	4065	0
52	20250227	181800	35591925	4065	4065	4065	4065	0
53	20250227	181700	35591925	4065	4065	4065	4065	0
54	20250227	181600	35591925	4065	4065	4065	4065	0
55	20250227	181500	35591925	4065	4065	4065	4065	0
56	20250227	181400	35591925	4065	4065	4065	4065	0
57	20250227	181300	35591925	4065	4065	4065	4065	0
58	20250227	181200	35591925	4065	4065	4065	4065	0
59	20250227	181100	35591925	4065	4065	4065	4065	0
60	20250227	181000	35591925	4065	4065	4065	4065	0
61	20250227	180900	35591925	4065	4065	4065	4065	0
62	20250227	180800	35591925	4065	4065	4065	4065	168
63	20250227	180700	35591925	4065	4065	4065	4065	0
64	20250227	180600	35591925	4065	4065	4065	4065	0
65	20250227	180500	35591925	4065	4065	4065	4065	0
66	20250227	180400	35591925	4065	4065	4065	4065	0
67	20250227	180300	35591925	4065	4065	4065	4065	0
68	20250227	180200	35591925	4065	4065	4065	4065	0
69	20250227	180100	35591925	4065	4065	4065	4065	0
70	20250227	180000	35591925	4065	4065	4065	4065	0
71	20250227	175900	35591925	4065	4065	4065	4065	0
72	20250227	175800	35591925	4065	4065	4065	4065	0
73	20250227	175700	35591925	4065	4065	4065	4065	0
74	20250227	175600	35591925	4065	4065	4065	4065	0
75	20250227	175500	35591925	4065	4065	4065	4065	0
76	20250227	175400	35591925	4065	4065	4065	4065	0
77	20250227	175300	35591925	4065	4065	4065	4065	0
78	20250227	175200	35591925	4065	4065	4065	4065	0
79	20250227	175100	35591925	4065	4065	4065	4065	0
80	20250227	175000	35591925	4065	4065	4065	4065	0
81	20250227	174900	35591925	4065	4065	4065	4065	0
82	20250227	174800	35591925	4065	4065	4065	4065	0
83	20250227	174700	35591925	4065	4065	4065	4065	0
84	20250227	174600	35591925	4065	4065	4065	4065	0
85	20250227	174500	35591925	4065	4065	4065	4065	0
86	20250227	174400	35591925	4065	4065	4065	4065	0
87	20250227	174300	35591925	4065	4065	4065	4065	0
88	20250227	174200	35591925	4065	4065	4065	4065	0
89	20250227	174100	35591925	4065	4065	4065	4065	0
90	20250227	174000	35591925	4065	4065	4065	4065	0
91	20250227	173900	35591925	4065	4065	4065	4065	0
92	20250227	173800	35591925	4065	4065	4065	4065	168
93	20250227	173700	35591925	4065	4065	4065	4065	0
94	20250227	173600	35591925	4065	4065	4065	4065	0
95	20250227	173500	35591925	4065	4065	4065	4065	0
96	20250227	173400	35591925	4065	4065	4065	4065	0
97	20250227	173300	35591925	4065	4065	4065	4065	0
98	20250227	173200	35591925	4065	4065	4065	4065	0
99	20250227	173100	35591925	4065	4065	4065	4065	0
100	20250227	173000	35591925	4065	4065	4065	4065	0
101	20250227	172900	35591925	4065	4065	4065	4065	0
102	20250227	172800	35591925	4065	4065	4065	4065	0
103	20250227	172700	35591925	4065	4065	4065	4065	0
104	20250227	172600	35591925	4065	4065	4065	4065	0
105	20250227	172500	35591925	4065	4065	4065	4065	0
106	20250227	172400	35591925	4065	4065	4065	4065	0
107	20250227	172300	35591925	4065	4065	4065	4065	0
108	20250227	172200	35591925	4065	4065	4065	4065	0
109	20250227	172100	35591925	4065	4065	4065	4065	0
110	20250227	172000	35591925	4065	4065	4065	4065	0
111	20250227	171900	35591925	4065	4065	4065	4065	0
112	20250227	171800	35591925	4065	4065	4065	4065	0
113	20250227	171700	35591925	4065	4065	4065	4065	0
114	20250227	171600	35591925	4065	4065	4065	4065	0
115	20250227	171500	35591925	4065	4065	4065	4065	0
116	20250227	171400	35591925	4065	4065	4065	4065	0
117	20250227	171300	35591925	4065	4065	4065	4065	0
118	20250227	171200	35591925	4065	4065	4065	4065	0
119	20250227	171100	35591925	4065	4065	4065	4065	0
120	20250227	171000	35591925	4065	4065	4065	4065	0
121	20250227	170900	35591925	4065	4065	4065	4065	0
122	20250227	170800	35591925	4065	4065	4065	4065	168
123	20250227	170700	35591925	4065	4065	4065	4065	0
124	20250227	170600	35591925	4065	4065	4065	4065	0
125	20250227	170500	35591925	4065	4065	4065	4065	0
126	20250227	170400	35591925	4065	4065	4065	4065	0
127	20250227	170300	35591925	4065	4065	4065	4065	0
128	20250227	170200	35591925	4065	4065	4065	4065	0
129	20250227	170100	35591925	4065	4065	4065	4065	0
130	20250227	170000	35591925	4065	4065	4065	4065	0
131	20250227	165900	35591925	4065	4065	4065	4065	0
132	20250227	165800	35591925	4065	4065	4065	4065	0
133	20250227	165700	35591925	4065	4065	4065	4065	0
134	20250227	165600	35591925	4065	4065	4065	4065	0
135	20250227	165500	35591925	4065	4065	4065	4065	0
136	20250227	165400	35591925	4065	4065	4065	4065	0
137	20250227	165300	35591925	4065	4065	4065	4065	0
138	20250227	165200	35591925	4065	4065	4065	4065	0
139	20250227	165100	35591925	4065	4065	4065	4065	0
140	20250227	165000	35591925	4065	4065	4065	4065	0
141	20250227	164900	35591925	4065	4065	4065	4065	0
142	20250227	164800	35591925	4065	4065	4065	4065	0
143	20250227	164700	35591925	4065	4065	4065	4065	0
144	20250227	164600	35591925	4065	4065	4065	4065	0
145	20250227	164500	35591925	4065	4065	4065	4065	0
146	20250227	164400	35591925	4065	4065	4065	4065	0
147	20250227	164300	35591925	4065	4065	4065	4065	0
148	20250227	164200	35591925	4065	4065	4065	4065	0
149	20250227	164100	35591925	4065	4065	4065	4065	0
150	20250227	164000	35591925	4065	4065	4065	4065	0
151	20250227	163900	35591925	4065	4065	4065	4065	0
152	20250227	163800	35591925	4065	4065	4065	4065	168
153	20250227	163700	35591925	4065	4065	4065	4065	0
154	20250227	163600	35591925	4065	4065	4065	4065	0
155	20250227	163500	35591925	4065	4065	4065	4065	0
156	20250227	163400	35591925	4065	4065	4065	4065	0
157	20250227	163300	35591925	4065	4065	4065	4065	0
158	20250227	163200	35591925	4065	4065	4065	4065	0
159	20250227	163100	35591925	4065	4065	4065	4065	0
160	20250227	163000	35591925	4065	4065	4065	4065	0
161	20250227	162900	35591925	4065	4065	4065	4065	0
162	20250227	162800	35591925	4065	4065	4065	4065	0
163	20250227	162700	35591925	4065	4065	4065	4065	0
164	20250227	162600	35591925	4065	4065	4065	4065	0
165	20250227	162500	35591925	4065	4065	4065	4065	0
166	20250227	162400	35591925	4065	4065	4065	4065	0
167	20250227	162300	35591925	4065	4065	4065	4065	0
168	20250227	162200	35591925	4065	4065	4065	4065	0
169	20250227	162100	35591925	4065	4065	4065	4065	0
170	20250227	162000	35591925	4065	4065	4065	4065	0
171	20250227	161900	35591925	4065	4065	4065	4065	0
172	20250227	161800	35591925	4065	4065	4065	4065	0
173	20250227	161700	35591925	4065	4065	4065	4065	0
174	20250227	161600	35591925	4065	4065	4065	4065	0
175	20250227	161500	35591925	4065	4065	4065	4065	0
176	20250227	161400	35591925	4065	4065	4065	4065	0
177	20250227	161300	35591925	4065	4065	4065	4065	0
178	20250227	161200	35591925	4065	4065	4065	4065	0
179	20250227	161100	35591925	4065	4065	4065	4065	0
180	20250227	161000	35591925	4065	4065	4065	4065	0
181	20250227	160900	35591925	4065	4065	4065	4065	0
182	20250227	160800	35591925	4065	4065	4065	4065	168
183	20250227	160700	35591925	4065	4065	4065	4065	0
184	20250227	160600	35591925	4065	4065	4065	4065	0
185	20250227	160500	35591925	4065	4065	4065	4065	0
186	20250227	160400	35591925	4065	4065	4065	4065	0
187	20250227	160300	35591925	4065	4065	4065	4065	0
188	20250227	160200	35591925	4065	4065	4065	4065	0
189	20250227	160100	35591925	4065	4065	4065	4065	0
190	20250227	160000	35591925	4065	4065	4065	4065	0
191	20250227	155900	35591925	4065	4065	4065	4065	0
192	20250227	155800	35591925	4065	4065	4065	4065	0
193	20250227	155700	35591925	4065	4065	4065	4065	0
194	20250227	155600	35591925	4065	4065	4065	4065	0
195	20250227	155500	35591925	4065	4065	4065	4065	0
196	20250227	155400	35591925	4065	4065	4065	4065	0
197	20250227	155300	35591925	4065	4065	4065	4065	0
198	20250227	155200	35591925	4065	4065	4065	4065	0
199	20250227	155100	35591925	4065	4065	4065	4065	0
200	20250227	155000	35591925	4065	4065	4065	4065	0
201	20250227	154900	35591925	4065	4065	4065	4065	0
202	20250227	154800	35591925	4065	4065	4065	4065	0
203	20250227	154700	35591925	4065	4065	4065	4065	0
204	20250227	154600	35591925	4065	4065	4065	4065	0
205	20250227	154500	35591925	4065	4065	4065	4065	0
206	20250227	154400	35591925	4065	4065	4065	4065	0
207	20250227	154300	35591925	4065	4065	4065	4065	0
208	20250227	154200	35591925	4065	4065	4065	4065	0
209	20250227	154100	35591925	4065	4065	4065	4065	0
210	20250227	154000	35591925	4065	4065	4065	4065	0
211	20250227	153900	35591925	4065	4065	4065	4065	0
212	20250227	153800	35591925	4065	4065	4065	4065	168
213	20250227	153700	35591925	4065	4065	4065	4065	0
214	20250227	153600	35591925	4065	4065	4065	4065	0
215	20250227	153500	35591925	4065	4065	4065	4065	0
216	20250227	153400	35591925	4065	4065	4065	4065	0
217	20250227	153300	35591925	4065	4065	4065	4065	0
218	20250227	153200	35591925	4065	4065	4065	4065	0
219	20250227	153100	35591925	4065	4065	4065	4065	0
220	20250227	153000	35591925	4065	4065	4065	4065	168
221	20250227	152900	34909005	4065	4065	4065	4065	0
222	20250227	152800	34909005	4065	4065	4065	4065	0
223	20250227	152700	34909005	4065	4065	4065	4065	0
224	20250227	152600	34909005	4065	4065	4065	4065	0
225	20250227	152500	34909005	4065	4065	4065	4065	0
226	20250227	152400	34909005	4065	4065	4065	4065	0
227	20250227	152300	34909005	4065	4065	4065	4065	0
228	20250227	152200	34909005	4065	4065	4065	4065	0
229	20250227	152100	34909005	4065	4065	4065	4065	0
230	20250227	152000	34909005	4065	4065	4065	4065	0
231	20250227	151900	34909005	4065	4065	4065	4065	1
232	20250227	151800	34904940	4025	4025	4025	4025	0
233	20250227	151700	34904940	4025	4070	4070	4025	2752
234	20250227	151600	23822225	4070	4070	4070	4070	21
235	20250227	151500	23736755	4070	4070	4070	4070	0
236	20250227	151400	23736755	4070	4070	4070	4070	12
237	20250227	151300	23687915	4070	4070	4070	4070	0
238	20250227	151200	23687915	4070	4070	4070	4070	0
239	20250227	151100	23687915	4070	4070	4070	4070	200
240	20250227	151000	22873915	4070	4070	4070	4070	0
241	20250227	150900	22873915	4070	4070	4070	4070	0
242	20250227	150800	22873915	4070	4070	4070	4070	5
243	20250227	150700	22853565	4070	4070	4070	4070	0
244	20250227	150600	22853565	4070	4070	4070	4070	0
245	20250227	150500	22853565	4070	4070	4070	4070	0
246	20250227	150400	22853565	4070	4070	4070	4070	60
247	20250227	150300	22609365	4050	4050	4050	4050	0
248	20250227	150200	22609365	4050	4050	4050	4050	0
249	20250227	150100	22609365	4050	4050	4050	4050	0
250	20250227	150000	22609365	4050	4050	4050	4050	0
251	20250227	145900	22609365	4050	4050	4050	4050	0
252	20250227	145800	22609365	4050	4050	4050	4050	0
253	20250227	145700	22609365	4050	4050	4050	4050	0
254	20250227	145600	22609365	4050	4050	4050	4050	0
255	20250227	145500	22609365	4050	4050	4050	4050	0
256	20250227	145400	22609365	4050	4050	4050	4050	0
257	20250227	145300	22609365	4050	4060	4060	4050	10
258	20250227	145200	22568850	4050	4050	4050	4050	0
259	20250227	145100	22568850	4050	4050	4050	4050	0
260	20250227	145000	22568850	4050	4050	4050	4050	0
261	20250227	144900	22568850	4050	4050	4050	4050	0
262	20250227	144800	22568850	4050	4050	4050	4050	0
263	20250227	144700	22568850	4050	4050	4050	4050	0
264	20250227	144600	22568850	4050	4050	4050	4050	0
265	20250227	144500	22568850	4050	4050	4050	4050	0
266	20250227	144400	22568850	4050	4050	4050	4050	0
267	20250227	144300	22568850	4050	4050	4050	4050	0
268	20250227	144200	22568850	4050	4050	4050	4050	0
269	20250227	144100	22568850	4050	4050	4050	4050	0
270	20250227	144000	22568850	4050	4050	4050	4050	0
271	20250227	143900	22568850	4050	4050	4050	4050	0
272	20250227	143800	22568850	4050	4050	4050	4050	0
273	20250227	143700	22568850	4050	4050	4050	4050	0
274	20250227	143600	22568850	4050	4050	4050	4050	0
275	20250227	143500	22568850	4050	4050	4050	4050	0
276	20250227	143400	22568850	4050	4050	4050	4050	0
277	20250227	143300	22568850	4050	4050	4050	4050	0
278	20250227	143200	22568850	4050	4050	4050	4050	0
279	20250227	143100	22568850	4050	4050	4050	4050	0
280	20250227	143000	22568850	4050	4050	4050	4050	0
281	20250227	142900	22568850	4050	4050	4050	4050	0
282	20250227	142800	22568850	4050	4050	4050	4050	0
283	20250227	142700	22568850	4050	4065	4065	4050	16
284	20250227	142600	22504020	4080	4080	4080	4080	0
285	20250227	142500	22504020	4080	4080	4080	4080	0
286	20250227	142400	22504020	4080	4080	4080	4080	1
287	20250227	142300	22499940	4070	4070	4080	4070	5
288	20250227	142200	22479570	4080	4070	4080	4070	2
289	20250227	142100	22471420	4080	4070	4080	4070	4
290	20250227	142000	22455120	4070	4070	4070	4070	3
291	20250227	141900	22442910	4065	4065	4065	4065	40
292	20250227	141800	22280310	4065	4065	4065	4065	1
293	20250227	141700	22276245	4065	4065	4065	4065	0
294	20250227	141600	22276245	4065	4065	4065	4065	0
295	20250227	141500	22276245	4065	4065	4065	4065	0
296	20250227	141400	22276245	4065	4065	4065	4065	0
297	20250227	141300	22276245	4065	4065	4065	4065	0
298	20250227	141200	22276245	4065	4065	4065	4065	0
299	20250227	141100	22276245	4065	4065	4065	4065	0
300	20250227	141000	22276245	4065	4065	4065	4065	0
301	20250227	140900	22276245	4065	4065	4065	4065	0
302	20250227	140800	22276245	4065	4065	4065	4065	0
303	20250227	140700	22276245	4065	4065	4065	4065	0
304	20250227	140600	22276245	4065	4065	4065	4065	0
305	20250227	140500	22276245	4065	4065	4065	4065	9
306	20250227	140400	22239660	4080	4080	4080	4080	0
307	20250227	140300	22239660	4080	4080	4080	4080	0
308	20250227	140200	22239660	4080	4080	4080	4080	0
309	20250227	140100	22239660	4080	4080	4080	4080	0
310	20250227	140000	22239660	4080	4080	4080	4080	0
311	20250227	135900	22239660	4080	4080	4080	4080	0
312	20250227	135800	22239660	4080	4080	4080	4080	0
313	20250227	135700	22239660	4080	4080	4080	4080	0
314	20250227	135600	22239660	4080	4080	4080	4080	0
315	20250227	135500	22239660	4080	4080	4080	4080	0
316	20250227	135400	22239660	4080	4080	4080	4080	0
317	20250227	135300	22239660	4080	4080	4080	4080	0
318	20250227	135200	22239660	4080	4080	4080	4080	0
319	20250227	135100	22239660	4080	4080	4080	4080	0
320	20250227	135000	22239660	4080	4080	4080	4080	0
321	20250227	134900	22239660	4080	4080	4080	4080	0
322	20250227	134800	22239660	4080	4080	4080	4080	0
323	20250227	134700	22239660	4080	4080	4080	4080	0
324	20250227	134600	22239660	4080	4080	4080	4080	0
325	20250227	134500	22239660	4080	4080	4080	4080	0
326	20250227	134400	22239660	4080	4080	4080	4080	0
327	20250227	134300	22239660	4080	4080	4080	4080	0
328	20250227	134200	22239660	4080	4080	4080	4080	0
329	20250227	134100	22239660	4080	4065	4080	4065	2
330	20250227	134000	22231515	4085	4085	4085	4085	0
331	20250227	133900	22231515	4085	4085	4085	4085	0
332	20250227	133800	22231515	4085	4085	4085	4085	0
333	20250227	133700	22231515	4085	4085	4085	4085	0
334	20250227	133600	22231515	4085	4085	4085	4085	0
335	20250227	133500	22231515	4085	4085	4085	4085	0
336	20250227	133400	22231515	4085	4065	4090	4065	8
337	20250227	133300	22198905	4090	4090	4090	4065	9
338	20250227	133200	22162195	4070	4070	4080	4065	17
339	20250227	133100	22092990	4070	4080	4090	4065	106
340	20250227	133000	21661340	4095	4095	4095	4095	0
341	20250227	132900	21661340	4095	4095	4095	4095	0
342	20250227	132800	21661340	4095	4095	4095	4095	0
343	20250227	132700	21661340	4095	4095	4095	4095	0
344	20250227	132600	21661340	4095	4095	4095	4095	0
345	20250227	132500	21661340	4095	4095	4095	4095	0
346	20250227	132400	21661340	4095	4095	4095	4095	0
347	20250227	132300	21661340	4095	4095	4095	4095	0
348	20250227	132200	21661340	4095	4095	4095	4095	0
349	20250227	132100	21661340	4095	4095	4095	4095	0
350	20250227	132000	21661340	4095	4095	4095	4095	0
351	20250227	131900	21661340	4095	4095	4095	4095	0
352	20250227	131800	21661340	4095	4095	4095	4095	0
353	20250227	131700	21661340	4095	4095	4095	4095	0
354	20250227	131600	21661340	4095	4095	4095	4095	0
355	20250227	131500	21661340	4095	4095	4095	4095	0
356	20250227	131400	21661340	4095	4095	4095	4095	0
357	20250227	131300	21661340	4095	4095	4095	4095	0
358	20250227	131200	21661340	4095	4095	4095	4095	0
359	20250227	131100	21661340	4095	4095	4095	4095	0
360	20250227	131000	21661340	4095	4090	4095	4090	25
361	20250227	130900	21558970	4090	4090	4090	4090	0
362	20250227	130800	21558970	4090	4090	4090	4090	0
363	20250227	130700	21558970	4090	4090	4090	4090	0
364	20250227	130600	21558970	4090	4090	4090	4090	0
365	20250227	130500	21558970	4090	4090	4090	4090	0
366	20250227	130400	21558970	4090	4090	4090	4090	0
367	20250227	130300	21558970	4090	4090	4090	4090	0
368	20250227	130200	21558970	4090	4090	4090	4090	0
369	20250227	130100	21558970	4090	4090	4090	4090	0
370	20250227	130000	21558970	4090	4090	4090	4090	0
371	20250227	125900	21558970	4090	4090	4090	4090	0
372	20250227	125800	21558970	4090	4090	4090	4090	0
373	20250227	125700	21558970	4090	4090	4090	4090	0
374	20250227	125600	21558970	4090	4090	4090	4090	0
375	20250227	125500	21558970	4090	4090	4090	4090	51
376	20250227	125400	21350380	4090	4090	4090	4090	0
377	20250227	125300	21350380	4090	4090	4090	4090	0
378	20250227	125200	21350380	4090	4090	4090	4090	0
379	20250227	125100	21350380	4090	4090	4090	4090	0
380	20250227	125000	21350380	4090	4090	4090	4090	0
381	20250227	124900	21350380	4090	4090	4090	4090	0
382	20250227	124800	21350380	4090	4090	4090	4090	0
383	20250227	124700	21350380	4090	4090	4090	4090	3
384	20250227	124600	21338110	4090	4090	4090	4090	100
385	20250227	124500	20929110	4090	4090	4090	4090	0
386	20250227	124400	20929110	4090	4090	4090	4090	0
387	20250227	124300	20929110	4090	4090	4090	4090	0
388	20250227	124200	20929110	4090	4090	4090	4090	0
389	20250227	124100	20929110	4090	4090	4090	4090	0
390	20250227	124000	20929110	4090	4090	4090	4090	0
391	20250227	123900	20929110	4090	4090	4090	4090	22
392	20250227	123800	20839130	4090	4090	4090	4090	0
393	20250227	123700	20839130	4090	4090	4090	4090	0
394	20250227	123600	20839130	4090	4090	4090	4090	0
395	20250227	123500	20839130	4090	4090	4090	4090	20
396	20250227	123400	20757330	4090	4090	4090	4090	0
397	20250227	123300	20757330	4090	4090	4090	4090	0
398	20250227	123200	20757330	4090	4090	4090	4090	0
399	20250227	123100	20757330	4090	4090	4090	4090	0
400	20250227	123000	20757330	4090	4090	4090	4090	0
401	20250227	122900	20757330	4090	4090	4090	4090	0
402	20250227	122800	20757330	4090	4090	4090	4090	0
403	20250227	122700	20757330	4090	4090	4090	4090	0
404	20250227	122600	20757330	4090	4090	4090	4090	0
405	20250227	122500	20757330	4090	4090	4100	4090	6
406	20250227	122400	20732780	4100	4100	4100	4100	0
407	20250227	122300	20732780	4100	4100	4100	4090	52
408	20250227	122200	20519590	4075	4070	4100	4070	5
409	20250227	122100	20499170	4100	4100	4100	4070	3
410	20250227	122000	20486900	4110	4110	4110	4110	0
411	20250227	121900	20486900	4110	4110	4110	4110	0
412	20250227	121800	20486900	4110	4110	4110	4110	0
413	20250227	121700	20486900	4110	4110	4110	4110	0
414	20250227	121600	20486900	4110	4110	4110	4110	0
415	20250227	121500	20486900	4110	4110	4110	4110	0
416	20250227	121400	20486900	4110	4110	4110	4110	0
417	20250227	121300	20486900	4110	4110	4110	4110	0
418	20250227	121200	20486900	4110	4110	4110	4110	0
419	20250227	121100	20486900	4110	4110	4110	4110	10
420	20250227	121000	20445800	4110	4110	4110	4110	0
421	20250227	120900	20445800	4110	4110	4110	4110	0
422	20250227	120800	20445800	4110	4110	4110	4110	0
423	20250227	120700	20445800	4110	4110	4110	4110	0
424	20250227	120600	20445800	4110	4110	4110	4110	0
425	20250227	120500	20445800	4110	4120	4125	4110	60
426	20250227	120400	20198730	4120	4115	4120	4115	100
427	20250227	120300	19786970	4115	4115	4115	4115	0
428	20250227	120200	19786970	4115	4115	4115	4115	8
429	20250227	120100	19754050	4110	4100	4110	4100	113
430	20250227	120000	19289880	4100	4100	4100	4100	0
431	20250227	115900	19289880	4100	4100	4100	4100	0
432	20250227	115800	19289880	4100	4100	4100	4100	0
433	20250227	115700	19289880	4100	4100	4100	4100	0
434	20250227	115600	19289880	4100	4100	4100	4100	0
435	20250227	115500	19289880	4100	4100	4100	4100	7
436	20250227	115400	19261180	4095	4095	4095	4095	0
437	20250227	115300	19261180	4095	4090	4095	4090	5
438	20250227	115200	19240720	4085	4080	4085	4080	9
439	20250227	115100	19203975	4075	4075	4075	4075	50
440	20250227	115000	19000225	4075	4075	4075	4075	0
441	20250227	114900	19000225	4075	4075	4075	4075	0
442	20250227	114800	19000225	4075	4075	4075	4075	0
443	20250227	114700	19000225	4075	4075	4075	4075	0
444	20250227	114600	19000225	4075	4075	4075	4075	0
445	20250227	114500	19000225	4075	4075	4075	4075	0
446	20250227	114400	19000225	4075	4075	4075	4075	0
447	20250227	114300	19000225	4075	4075	4075	4075	0
448	20250227	114200	19000225	4075	4075	4075	4075	0
449	20250227	114100	19000225	4075	4075	4075	4075	0
450	20250227	114000	19000225	4075	4075	4075	4075	0
451	20250227	113900	19000225	4075	4075	4075	4075	0
452	20250227	113800	19000225	4075	4075	4075	4075	0
453	20250227	113700	19000225	4075	4075	4075	4075	30
454	20250227	113600	18877975	4075	4075	4075	4075	0
455	20250227	113500	18877975	4075	4075	4075	4075	0
456	20250227	113400	18877975	4075	4075	4075	4075	0
457	20250227	113300	18877975	4075	4075	4075	4075	1
458	20250227	113200	18873900	4075	4070	4075	4070	268
459	20250227	113100	17781810	4075	4065	4075	4065	2
460	20250227	113000	17773670	4065	4065	4065	4065	0
461	20250227	112900	17773670	4065	4065	4065	4065	1
462	20250227	112800	17769605	4075	4065	4075	4065	2
463	20250227	112700	17761465	4075	4075	4075	4075	33
464	20250227	112600	17626990	4080	4080	4080	4080	0
465	20250227	112500	17626990	4080	4080	4080	4080	0
466	20250227	112400	17626990	4080	4080	4080	4080	0
467	20250227	112300	17626990	4080	4080	4080	4080	0
468	20250227	112200	17626990	4080	4080	4080	4080	0
469	20250227	112100	17626990	4080	4080	4080	4080	1
470	20250227	112000	17622910	4075	4075	4075	4075	0
471	20250227	111900	17622910	4075	4075	4075	4075	0
472	20250227	111800	17622910	4075	4075	4075	4075	0
473	20250227	111700	17622910	4075	4070	4075	4065	111
474	20250227	111600	17170845	4075	4075	4075	4075	0
475	20250227	111500	17170845	4075	4075	4075	4075	2
476	20250227	111400	17162695	4075	4075	4075	4075	0
477	20250227	111300	17162695	4075	4075	4075	4075	0
478	20250227	111200	17162695	4075	4075	4075	4075	1
479	20250227	111100	17158620	4065	4070	4070	4065	22
480	20250227	111000	17069085	4070	4070	4070	4070	0
481	20250227	110900	17069085	4070	4070	4070	4070	0
482	20250227	110800	17069085	4070	4070	4070	4070	182
483	20250227	110700	16328345	4075	4090	4100	4075	4
484	20250227	110600	16312000	4125	4075	4200	4075	3070
485	20250227	110500	3605880	4070	4070	4070	4070	9
486	20250227	110400	3569250	4075	4075	4075	4075	1
487	20250227	110300	3565175	4075	4075	4075	4075	1
488	20250227	110200	3561100	4070	4075	4075	4070	26
489	20250227	110100	3455165	4070	4070	4070	4070	0
490	20250227	110000	3455165	4070	4070	4070	4070	0
491	20250227	105900	3455165	4070	4070	4070	4070	0
492	20250227	105800	3455165	4070	4070	4070	4070	1
493	20250227	105700	3451095	4070	4070	4070	4070	11
494	20250227	105600	3406325	4070	4055	4070	4050	76
495	20250227	105500	3097050	4075	4075	4075	4075	0
496	20250227	105400	3097050	4075	4050	4075	4050	2
497	20250227	105300	3088925	4050	4050	4050	4050	0
498	20250227	105200	3088925	4050	4050	4050	4050	0
499	20250227	105100	3088925	4050	4050	4050	4050	0
500	20250227	105000	3088925	4050	4050	4050	4050	0
501	20250227	104900	3088925	4050	4050	4050	4050	0
502	20250227	104800	3088925	4050	4050	4050	4050	0
503	20250227	104700	3088925	4050	4050	4050	4050	0
504	20250227	104600	3088925	4050	4050	4050	4050	0
505	20250227	104500	3088925	4050	4050	4050	4050	300
506	20250227	104400	1873925	4050	4050	4050	4050	0
507	20250227	104300	1873925	4050	4050	4050	4050	0
508	20250227	104200	1873925	4050	4050	4050	4050	20
509	20250227	104100	1792925	4075	4075	4075	4075	0
510	20250227	104000	1792925	4075	4075	4075	4075	0
511	20250227	103900	1792925	4075	4075	4075	4075	0
512	20250227	103800	1792925	4075	4065	4075	4065	2
513	20250227	103700	1784785	4050	4050	4050	4050	0
514	20250227	103600	1784785	4050	4050	4050	4050	0
515	20250227	103500	1784785	4050	4050	4050	4050	0
516	20250227	103400	1784785	4050	4050	4050	4050	219
517	20250227	103300	897835	4050	4050	4050	4050	0
518	20250227	103200	897835	4050	4050	4050	4050	0
519	20250227	103100	897835	4050	4050	4050	4050	0
520	20250227	103000	897835	4050	4050	4050	4050	0
521	20250227	102900	897835	4050	4050	4050	4050	0
522	20250227	102800	897835	4050	4050	4050	4050	0
523	20250227	102700	897835	4050	4050	4050	4050	0
524	20250227	102600	897835	4050	4050	4050	4050	0
525	20250227	102500	897835	4050	4050	4050	4050	0
526	20250227	102400	897835	4050	4070	4075	4050	28
527	20250227	102300	783850	4070	4070	4070	4070	5
528	20250227	102200	763500	4070	4070	4070	4070	0
529	20250227	102100	763500	4070	4070	4070	4070	0
530	20250227	102000	763500	4070	4070	4070	4070	0
531	20250227	101900	763500	4070	4070	4070	4070	0
532	20250227	101800	763500	4070	4070	4070	4070	0
533	20250227	101700	763500	4070	4070	4070	4070	0
534	20250227	101600	763500	4070	4070	4070	4070	0
535	20250227	101500	763500	4070	4070	4070	4070	0
536	20250227	101400	763500	4070	4070	4070	4070	1
537	20250227	101300	759430	4065	4065	4065	4065	0
538	20250227	101200	759430	4065	4065	4065	4065	0
539	20250227	101100	759430	4065	4065	4065	4065	1
540	20250227	101000	755365	4050	4050	4050	4050	0
541	20250227	100900	755365	4050	4050	4050	4050	0
542	20250227	100800	755365	4050	4050	4050	4050	0
543	20250227	100700	755365	4050	4050	4050	4050	0
544	20250227	100600	755365	4050	4050	4050	4050	0
545	20250227	100500	755365	4050	4050	4050	4050	0
546	20250227	100400	755365	4050	4050	4050	4050	0
547	20250227	100300	755365	4050	4050	4050	4050	1
548	20250227	100200	751315	4080	4080	4080	4080	0
549	20250227	100100	751315	4080	4080	4080	4080	0
550	20250227	100000	751315	4080	4080	4080	4080	0
551	20250227	095900	751315	4080	4080	4080	4080	0
552	20250227	095800	751315	4080	4080	4080	4080	0
553	20250227	095700	751315	4080	4080	4080	4080	0
554	20250227	095600	751315	4080	4080	4080	4080	0
555	20250227	095500	751315	4080	4080	4080	4080	0
556	20250227	095400	751315	4080	4080	4080	4080	0
557	20250227	095300	751315	4080	4080	4080	4080	0
558	20250227	095200	751315	4080	4080	4080	4080	0
559	20250227	095100	751315	4080	4080	4080	4080	0
560	20250227	095000	751315	4080	4080	4080	4080	0
561	20250227	094900	751315	4080	4080	4080	4080	0
562	20250227	094800	751315	4080	4080	4080	4080	0
563	20250227	094700	751315	4080	4080	4080	4080	0
564	20250227	094600	751315	4080	4070	4080	4070	2
565	20250227	094500	743165	4080	4080	4080	4080	0
566	20250227	094400	743165	4080	4070	4085	4070	7
567	20250227	094300	714590	4060	4060	4060	4060	30
568	20250227	094200	592790	4050	4050	4050	4050	0
569	20250227	094100	592790	4050	4050	4050	4050	0
570	20250227	094000	592790	4050	4050	4050	4050	0
571	20250227	093900	592790	4050	4050	4050	4050	0
572	20250227	093800	592790	4050	4050	4050	4050	0
573	20250227	093700	592790	4050	4050	4050	4050	0
574	20250227	093600	592790	4050	4050	4050	4050	3
575	20250227	093500	580640	4080	4080	4080	4080	0
576	20250227	093400	580640	4080	4080	4080	4080	0
577	20250227	093300	580640	4080	4080	4080	4080	0
578	20250227	093200	580640	4080	4080	4080	4080	0
579	20250227	093100	580640	4080	4080	4080	4080	0
580	20250227	093000	580640	4080	4080	4080	4080	0
581	20250227	092900	580640	4080	4080	4080	4080	0
582	20250227	092800	580640	4080	4080	4080	4080	0
583	20250227	092700	580640	4080	4080	4080	4080	0
584	20250227	092600	580640	4080	4080	4080	4080	0
585	20250227	092500	580640	4080	4070	4085	4070	10
586	20250227	092400	539855	4070	4075	4085	4070	11
587	20250227	092300	495010	4070	4070	4085	4070	12
588	20250227	092200	446050	4055	4055	4055	4055	0
589	20250227	092100	446050	4055	4055	4055	4055	0
590	20250227	092000	446050	4055	4055	4055	4055	0
591	20250227	091900	446050	4055	4055	4055	4055	8
592	20250227	091800	413610	4055	4055	4055	4055	0
593	20250227	091700	413610	4055	4055	4055	4055	50
594	20250227	091600	210860	4055	4055	4055	4055	0
595	20250227	091500	210860	4055	4055	4055	4055	0
596	20250227	091400	210860	4055	4055	4055	4055	27
597	20250227	091300	101375	4055	4055	4055	4055	10
598	20250227	091200	60825	4055	4055	4055	4055	0
599	20250227	091100	60825	4055	4055	4055	4055	0
600	20250227	091000	60825	4055	4055	4055	4055	0
601	20250227	090900	60825	4055	4055	4055	4055	0
602	20250227	090800	60825	4055	4055	4055	4055	0
603	20250227	090700	60825	4055	4055	4055	4055	0
604	20250227	090600	60825	4055	4055	4055	4055	0
605	20250227	090500	60825	4055	4055	4055	4055	0
606	20250227	090400	60825	4055	4055	4055	4055	0
607	20250227	090300	60825	4055	4055	4055	4055	0
608	20250227	090200	60825	4055	4055	4055	4055	0
609	20250227	090100	60825	4055	4055	4055	4055	0
610	20250227	090000	60825	4055	4055	4055	4055	15