KissMeData/327610/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212200	4067020	5290	5290	5290	5290	11
3	20250228	212100	4067020	5290	5290	5290	5290	0
4	20250228	212000	4067020	5290	5290	5290	5290	0
5	20250228	211900	4067020	5290	5290	5290	5290	0
6	20250228	211800	4067020	5290	5290	5290	5290	0
7	20250228	211700	4067020	5290	5290	5290	5290	0
8	20250228	211600	4067020	5290	5290	5290	5290	0
9	20250228	211500	4067020	5290	5290	5290	5290	0
10	20250228	211400	4067020	5290	5290	5290	5290	0
11	20250228	211300	4067020	5290	5290	5290	5290	0
12	20250228	211200	4067020	5290	5290	5290	5290	0
13	20250228	211100	4067020	5290	5290	5290	5290	0
14	20250228	211000	4067020	5290	5290	5290	5290	0
15	20250228	210900	4067020	5290	5290	5290	5290	0
16	20250228	210800	4067020	5290	5290	5290	5290	0
17	20250228	210700	4067020	5290	5290	5290	5290	0
18	20250228	210600	4067020	5290	5290	5290	5290	0
19	20250228	210500	4067020	5290	5290	5290	5290	0
20	20250228	210400	4067020	5290	5290	5290	5290	0
21	20250228	210300	4067020	5290	5290	5290	5290	0
22	20250228	210200	4067020	5290	5290	5290	5290	0
23	20250228	210100	4067020	5290	5290	5290	5290	0
24	20250228	210000	4067020	5290	5290	5290	5290	0
25	20250228	205900	4067020	5290	5290	5290	5290	0
26	20250228	205800	4067020	5290	5290	5290	5290	0
27	20250228	205700	4067020	5290	5290	5290	5290	0
28	20250228	205600	4067020	5290	5290	5290	5290	0
29	20250228	205500	4067020	5290	5290	5290	5290	0
30	20250228	205400	4067020	5290	5290	5290	5290	0
31	20250228	205300	4067020	5290	5290	5290	5290	0
32	20250228	205200	4067020	5290	5290	5290	5290	11
33	20250228	205100	4067020	5290	5290	5290	5290	0
34	20250228	205000	4067020	5290	5290	5290	5290	0
35	20250228	204900	4067020	5290	5290	5290	5290	0
36	20250228	204800	4067020	5290	5290	5290	5290	0
37	20250228	204700	4067020	5290	5290	5290	5290	0
38	20250228	204600	4067020	5290	5290	5290	5290	0
39	20250228	204500	4067020	5290	5290	5290	5290	0
40	20250228	204400	4067020	5290	5290	5290	5290	0
41	20250228	204300	4067020	5290	5290	5290	5290	0
42	20250228	204200	4067020	5290	5290	5290	5290	0
43	20250228	204100	4067020	5290	5290	5290	5290	0
44	20250228	204000	4067020	5290	5290	5290	5290	0
45	20250228	203900	4067020	5290	5290	5290	5290	0
46	20250228	203800	4067020	5290	5290	5290	5290	0
47	20250228	203700	4067020	5290	5290	5290	5290	0
48	20250228	203600	4067020	5290	5290	5290	5290	0
49	20250228	203500	4067020	5290	5290	5290	5290	0
50	20250228	203400	4067020	5290	5290	5290	5290	0
51	20250228	203300	4067020	5290	5290	5290	5290	0
52	20250228	203200	4067020	5290	5290	5290	5290	0
53	20250228	203100	4067020	5290	5290	5290	5290	0
54	20250228	203000	4067020	5290	5290	5290	5290	0
55	20250228	202900	4067020	5290	5290	5290	5290	0
56	20250228	202800	4067020	5290	5290	5290	5290	0
57	20250228	202700	4067020	5290	5290	5290	5290	0
58	20250228	202600	4067020	5290	5290	5290	5290	0
59	20250228	202500	4067020	5290	5290	5290	5290	0
60	20250228	202400	4067020	5290	5290	5290	5290	0
61	20250228	202300	4067020	5290	5290	5290	5290	0
62	20250228	202200	4067020	5290	5290	5290	5290	11
63	20250228	202100	4067020	5290	5290	5290	5290	0
64	20250228	202000	4067020	5290	5290	5290	5290	0
65	20250228	201900	4067020	5290	5290	5290	5290	0
66	20250228	201800	4067020	5290	5290	5290	5290	0
67	20250228	201700	4067020	5290	5290	5290	5290	0
68	20250228	201600	4067020	5290	5290	5290	5290	0
69	20250228	201500	4067020	5290	5290	5290	5290	0
70	20250228	201400	4067020	5290	5290	5290	5290	0
71	20250228	201300	4067020	5290	5290	5290	5290	0
72	20250228	201200	4067020	5290	5290	5290	5290	0
73	20250228	201100	4067020	5290	5290	5290	5290	0
74	20250228	201000	4067020	5290	5290	5290	5290	0
75	20250228	200900	4067020	5290	5290	5290	5290	0
76	20250228	200800	4067020	5290	5290	5290	5290	0
77	20250228	200700	4067020	5290	5290	5290	5290	0
78	20250228	200600	4067020	5290	5290	5290	5290	0
79	20250228	200500	4067020	5290	5290	5290	5290	0
80	20250228	200400	4067020	5290	5290	5290	5290	0
81	20250228	200300	4067020	5290	5290	5290	5290	0
82	20250228	200200	4067020	5290	5290	5290	5290	0
83	20250228	200100	4067020	5290	5290	5290	5290	0
84	20250228	200000	4067020	5290	5290	5290	5290	0
85	20250228	195900	4067020	5290	5290	5290	5290	0
86	20250228	195800	4067020	5290	5290	5290	5290	0
87	20250228	195700	4067020	5290	5290	5290	5290	0
88	20250228	195600	4067020	5290	5290	5290	5290	0
89	20250228	195500	4067020	5290	5290	5290	5290	0
90	20250228	195400	4067020	5290	5290	5290	5290	0
91	20250228	195300	4067020	5290	5290	5290	5290	0
92	20250228	195200	4067020	5290	5290	5290	5290	11
93	20250228	195100	4067020	5290	5290	5290	5290	0
94	20250228	195000	4067020	5290	5290	5290	5290	0
95	20250228	194900	4067020	5290	5290	5290	5290	0
96	20250228	194800	4067020	5290	5290	5290	5290	0
97	20250228	194700	4067020	5290	5290	5290	5290	0
98	20250228	194600	4067020	5290	5290	5290	5290	0
99	20250228	194500	4067020	5290	5290	5290	5290	0
100	20250228	194400	4067020	5290	5290	5290	5290	0
101	20250228	194300	4067020	5290	5290	5290	5290	0
102	20250228	194200	4067020	5290	5290	5290	5290	0
103	20250228	194100	4067020	5290	5290	5290	5290	0
104	20250228	194000	4067020	5290	5290	5290	5290	0
105	20250228	193900	4067020	5290	5290	5290	5290	0
106	20250228	193800	4067020	5290	5290	5290	5290	0
107	20250228	193700	4067020	5290	5290	5290	5290	0
108	20250228	193600	4067020	5290	5290	5290	5290	0
109	20250228	193500	4067020	5290	5290	5290	5290	0
110	20250228	193400	4067020	5290	5290	5290	5290	0
111	20250228	193300	4067020	5290	5290	5290	5290	0
112	20250228	193200	4067020	5290	5290	5290	5290	0
113	20250228	193100	4067020	5290	5290	5290	5290	0
114	20250228	193000	4067020	5290	5290	5290	5290	0
115	20250228	192900	4067020	5290	5290	5290	5290	0
116	20250228	192800	4067020	5290	5290	5290	5290	0
117	20250228	192700	4067020	5290	5290	5290	5290	0
118	20250228	192600	4067020	5290	5290	5290	5290	0
119	20250228	192500	4067020	5290	5290	5290	5290	0
120	20250228	192400	4067020	5290	5290	5290	5290	0
121	20250228	192300	4067020	5290	5290	5290	5290	0
122	20250228	192200	4067020	5290	5290	5290	5290	11
123	20250228	192100	4067020	5290	5290	5290	5290	0
124	20250228	192000	4067020	5290	5290	5290	5290	0
125	20250228	191900	4067020	5290	5290	5290	5290	0
126	20250228	191800	4067020	5290	5290	5290	5290	0
127	20250228	191700	4067020	5290	5290	5290	5290	0
128	20250228	191600	4067020	5290	5290	5290	5290	0
129	20250228	191500	4067020	5290	5290	5290	5290	0
130	20250228	191400	4067020	5290	5290	5290	5290	0
131	20250228	191300	4067020	5290	5290	5290	5290	0
132	20250228	191200	4067020	5290	5290	5290	5290	0
133	20250228	191100	4067020	5290	5290	5290	5290	0
134	20250228	191000	4067020	5290	5290	5290	5290	0
135	20250228	190900	4067020	5290	5290	5290	5290	0
136	20250228	190800	4067020	5290	5290	5290	5290	0
137	20250228	190700	4067020	5290	5290	5290	5290	0
138	20250228	190600	4067020	5290	5290	5290	5290	0
139	20250228	190500	4067020	5290	5290	5290	5290	0
140	20250228	190400	4067020	5290	5290	5290	5290	0
141	20250228	190300	4067020	5290	5290	5290	5290	0
142	20250228	190200	4067020	5290	5290	5290	5290	0
143	20250228	190100	4067020	5290	5290	5290	5290	0
144	20250228	190000	4067020	5290	5290	5290	5290	0
145	20250228	185900	4067020	5290	5290	5290	5290	0
146	20250228	185800	4067020	5290	5290	5290	5290	0
147	20250228	185700	4067020	5290	5290	5290	5290	0
148	20250228	185600	4067020	5290	5290	5290	5290	0
149	20250228	185500	4067020	5290	5290	5290	5290	0
150	20250228	185400	4067020	5290	5290	5290	5290	0
151	20250228	185300	4067020	5290	5290	5290	5290	0
152	20250228	185200	4067020	5290	5290	5290	5290	11
153	20250228	185100	4067020	5290	5290	5290	5290	0
154	20250228	185000	4067020	5290	5290	5290	5290	0
155	20250228	184900	4067020	5290	5290	5290	5290	0
156	20250228	184800	4067020	5290	5290	5290	5290	0
157	20250228	184700	4067020	5290	5290	5290	5290	0
158	20250228	184600	4067020	5290	5290	5290	5290	0
159	20250228	184500	4067020	5290	5290	5290	5290	0
160	20250228	184400	4067020	5290	5290	5290	5290	0
161	20250228	184300	4067020	5290	5290	5290	5290	0
162	20250228	184200	4067020	5290	5290	5290	5290	0
163	20250228	184100	4067020	5290	5290	5290	5290	0
164	20250228	184000	4067020	5290	5290	5290	5290	0
165	20250228	183900	4067020	5290	5290	5290	5290	0
166	20250228	183800	4067020	5290	5290	5290	5290	0
167	20250228	183700	4067020	5290	5290	5290	5290	0
168	20250228	183600	4067020	5290	5290	5290	5290	0
169	20250228	183500	4067020	5290	5290	5290	5290	0
170	20250228	183400	4067020	5290	5290	5290	5290	0
171	20250228	183300	4067020	5290	5290	5290	5290	0
172	20250228	183200	4067020	5290	5290	5290	5290	0
173	20250228	183100	4067020	5290	5290	5290	5290	0
174	20250228	183000	4067020	5290	5290	5290	5290	0
175	20250228	182900	4067020	5290	5290	5290	5290	0
176	20250228	182800	4067020	5290	5290	5290	5290	0
177	20250228	182700	4067020	5290	5290	5290	5290	0
178	20250228	182600	4067020	5290	5290	5290	5290	0
179	20250228	182500	4067020	5290	5290	5290	5290	0
180	20250228	182400	4067020	5290	5290	5290	5290	0
181	20250228	182300	4067020	5290	5290	5290	5290	0
182	20250228	182200	4067020	5290	5290	5290	5290	11
183	20250228	182100	4067020	5290	5290	5290	5290	0
184	20250228	182000	4067020	5290	5290	5290	5290	0
185	20250228	181900	4067020	5290	5290	5290	5290	0
186	20250228	181800	4067020	5290	5290	5290	5290	0
187	20250228	181700	4067020	5290	5290	5290	5290	0
188	20250228	181600	4067020	5290	5290	5290	5290	0
189	20250228	181500	4067020	5290	5290	5290	5290	0
190	20250228	181400	4067020	5290	5290	5290	5290	0
191	20250228	181300	4067020	5290	5290	5290	5290	0
192	20250228	181200	4067020	5290	5290	5290	5290	0
193	20250228	181100	4067020	5290	5290	5290	5290	0
194	20250228	181000	4067020	5290	5290	5290	5290	0
195	20250228	180900	4067020	5290	5290	5290	5290	0
196	20250228	180800	4067020	5290	5290	5290	5290	0
197	20250228	180700	4067020	5290	5290	5290	5290	0
198	20250228	180600	4067020	5290	5290	5290	5290	0
199	20250228	180500	4067020	5290	5290	5290	5290	0
200	20250228	180400	4067020	5290	5290	5290	5290	0
201	20250228	180300	4067020	5290	5290	5290	5290	0
202	20250228	180200	4067020	5290	5290	5290	5290	0
203	20250228	180100	4067020	5290	5290	5290	5290	0
204	20250228	180000	4067020	5290	5290	5290	5290	0
205	20250228	175900	4067020	5290	5290	5290	5290	0
206	20250228	175800	4067020	5290	5290	5290	5290	0
207	20250228	175700	4067020	5290	5290	5290	5290	0
208	20250228	175600	4067020	5290	5290	5290	5290	0
209	20250228	175500	4067020	5290	5290	5290	5290	0
210	20250228	175400	4067020	5290	5290	5290	5290	0
211	20250228	175300	4067020	5290	5290	5290	5290	0
212	20250228	175200	4067020	5290	5290	5290	5290	11
213	20250228	175100	4067020	5290	5290	5290	5290	0
214	20250228	175000	4067020	5290	5290	5290	5290	0
215	20250228	174900	4067020	5290	5290	5290	5290	0
216	20250228	174800	4067020	5290	5290	5290	5290	0
217	20250228	174700	4067020	5290	5290	5290	5290	0
218	20250228	174600	4067020	5290	5290	5290	5290	0
219	20250228	174500	4067020	5290	5290	5290	5290	0
220	20250228	174400	4067020	5290	5290	5290	5290	0
221	20250228	174300	4067020	5290	5290	5290	5290	0
222	20250228	174200	4067020	5290	5290	5290	5290	0
223	20250228	174100	4067020	5290	5290	5290	5290	0
224	20250228	174000	4067020	5290	5290	5290	5290	0
225	20250228	173900	4067020	5290	5290	5290	5290	0
226	20250228	173800	4067020	5290	5290	5290	5290	0
227	20250228	173700	4067020	5290	5290	5290	5290	0
228	20250228	173600	4067020	5290	5290	5290	5290	0
229	20250228	173500	4067020	5290	5290	5290	5290	0
230	20250228	173400	4067020	5290	5290	5290	5290	0
231	20250228	173300	4067020	5290	5290	5290	5290	0
232	20250228	173200	4067020	5290	5290	5290	5290	0
233	20250228	173100	4067020	5290	5290	5290	5290	0
234	20250228	173000	4067020	5290	5290	5290	5290	0
235	20250228	172900	4067020	5290	5290	5290	5290	0
236	20250228	172800	4067020	5290	5290	5290	5290	0
237	20250228	172700	4067020	5290	5290	5290	5290	0
238	20250228	172600	4067020	5290	5290	5290	5290	0
239	20250228	172500	4067020	5290	5290	5290	5290	0
240	20250228	172400	4067020	5290	5290	5290	5290	0
241	20250228	172300	4067020	5290	5290	5290	5290	0
242	20250228	172200	4067020	5290	5290	5290	5290	11
243	20250228	172100	4067020	5290	5290	5290	5290	0
244	20250228	172000	4067020	5290	5290	5290	5290	0
245	20250228	171900	4067020	5290	5290	5290	5290	0
246	20250228	171800	4067020	5290	5290	5290	5290	0
247	20250228	171700	4067020	5290	5290	5290	5290	0
248	20250228	171600	4067020	5290	5290	5290	5290	0
249	20250228	171500	4067020	5290	5290	5290	5290	0
250	20250228	171400	4067020	5290	5290	5290	5290	0
251	20250228	171300	4067020	5290	5290	5290	5290	0
252	20250228	171200	4067020	5290	5290	5290	5290	0
253	20250228	171100	4067020	5290	5290	5290	5290	0
254	20250228	171000	4067020	5290	5290	5290	5290	0
255	20250228	170900	4067020	5290	5290	5290	5290	0
256	20250228	170800	4067020	5290	5290	5290	5290	0
257	20250228	170700	4067020	5290	5290	5290	5290	0
258	20250228	170600	4067020	5290	5290	5290	5290	0
259	20250228	170500	4067020	5290	5290	5290	5290	0
260	20250228	170400	4067020	5290	5290	5290	5290	0
261	20250228	170300	4067020	5290	5290	5290	5290	0
262	20250228	170200	4067020	5290	5290	5290	5290	0
263	20250228	170100	4067020	5290	5290	5290	5290	0
264	20250228	170000	4067020	5290	5290	5290	5290	0
265	20250228	165900	4067020	5290	5290	5290	5290	0
266	20250228	165800	4067020	5290	5290	5290	5290	0
267	20250228	165700	4067020	5290	5290	5290	5290	0
268	20250228	165600	4067020	5290	5290	5290	5290	0
269	20250228	165500	4067020	5290	5290	5290	5290	0
270	20250228	165400	4067020	5290	5290	5290	5290	0
271	20250228	165300	4067020	5290	5290	5290	5290	0
272	20250228	165200	4067020	5290	5290	5290	5290	11
273	20250228	165100	4067020	5290	5290	5290	5290	0
274	20250228	165000	4067020	5290	5290	5290	5290	0
275	20250228	164900	4067020	5290	5290	5290	5290	0
276	20250228	164800	4067020	5290	5290	5290	5290	0
277	20250228	164700	4067020	5290	5290	5290	5290	0
278	20250228	164600	4067020	5290	5290	5290	5290	0
279	20250228	164500	4067020	5290	5290	5290	5290	0
280	20250228	164400	4067020	5290	5290	5290	5290	0
281	20250228	164300	4067020	5290	5290	5290	5290	0
282	20250228	164200	4067020	5290	5290	5290	5290	0
283	20250228	164100	4067020	5290	5290	5290	5290	0
284	20250228	164000	4067020	5290	5290	5290	5290	0
285	20250228	163900	4067020	5290	5290	5290	5290	0
286	20250228	163800	4067020	5290	5290	5290	5290	0
287	20250228	163700	4067020	5290	5290	5290	5290	0
288	20250228	163600	4067020	5290	5290	5290	5290	0
289	20250228	163500	4067020	5290	5290	5290	5290	0
290	20250228	163400	4067020	5290	5290	5290	5290	0
291	20250228	163300	4067020	5290	5290	5290	5290	0
292	20250228	163200	4067020	5290	5290	5290	5290	0
293	20250228	163100	4067020	5290	5290	5290	5290	0
294	20250228	163000	4067020	5290	5290	5290	5290	0
295	20250228	162900	4067020	5290	5290	5290	5290	0
296	20250228	162800	4067020	5290	5290	5290	5290	0
297	20250228	162700	4067020	5290	5290	5290	5290	0
298	20250228	162600	4067020	5290	5290	5290	5290	0
299	20250228	162500	4067020	5290	5290	5290	5290	0
300	20250228	162400	4067020	5290	5290	5290	5290	0
301	20250228	162300	4067020	5290	5290	5290	5290	0
302	20250228	162200	4067020	5290	5290	5290	5290	11
303	20250228	162100	4067020	5290	5290	5290	5290	0
304	20250228	162000	4067020	5290	5290	5290	5290	0
305	20250228	161900	4067020	5290	5290	5290	5290	0
306	20250228	161800	4067020	5290	5290	5290	5290	0
307	20250228	161700	4067020	5290	5290	5290	5290	0
308	20250228	161600	4067020	5290	5290	5290	5290	0
309	20250228	161500	4067020	5290	5290	5290	5290	0
310	20250228	161400	4067020	5290	5290	5290	5290	0
311	20250228	161300	4067020	5290	5290	5290	5290	0
312	20250228	161200	4067020	5290	5290	5290	5290	0
313	20250228	161100	4067020	5290	5290	5290	5290	0
314	20250228	161000	4067020	5290	5290	5290	5290	0
315	20250228	160900	4067020	5290	5290	5290	5290	0
316	20250228	160800	4067020	5290	5290	5290	5290	0
317	20250228	160700	4067020	5290	5290	5290	5290	0
318	20250228	160600	4067020	5290	5290	5290	5290	0
319	20250228	160500	4067020	5290	5290	5290	5290	0
320	20250228	160400	4067020	5290	5290	5290	5290	0
321	20250228	160300	4067020	5290	5290	5290	5290	0
322	20250228	160200	4067020	5290	5290	5290	5290	0
323	20250228	160100	4067020	5290	5290	5290	5290	0
324	20250228	160000	4067020	5290	5290	5290	5290	0
325	20250228	155900	4067020	5290	5290	5290	5290	0
326	20250228	155800	4067020	5290	5290	5290	5290	0
327	20250228	155700	4067020	5290	5290	5290	5290	0
328	20250228	155600	4067020	5290	5290	5290	5290	0
329	20250228	155500	4067020	5290	5290	5290	5290	0
330	20250228	155400	4067020	5290	5290	5290	5290	0
331	20250228	155300	4067020	5290	5290	5290	5290	0
332	20250228	155200	4067020	5290	5290	5290	5290	11
333	20250228	155100	4067020	5290	5290	5290	5290	0
334	20250228	155000	4067020	5290	5290	5290	5290	0
335	20250228	154900	4067020	5290	5290	5290	5290	0
336	20250228	154800	4067020	5290	5290	5290	5290	0
337	20250228	154700	4067020	5290	5290	5290	5290	0
338	20250228	154600	4067020	5290	5290	5290	5290	0
339	20250228	154500	4067020	5290	5290	5290	5290	0
340	20250228	154400	4067020	5290	5290	5290	5290	0
341	20250228	154300	4067020	5290	5290	5290	5290	0
342	20250228	154200	4067020	5290	5290	5290	5290	0
343	20250228	154100	4067020	5290	5290	5290	5290	0
344	20250228	154000	4067020	5290	5290	5290	5290	0
345	20250228	153900	4067020	5290	5290	5290	5290	0
346	20250228	153800	4067020	5290	5290	5290	5290	0
347	20250228	153700	4067020	5290	5290	5290	5290	0
348	20250228	153600	4067020	5290	5290	5290	5290	0
349	20250228	153500	4067020	5290	5290	5290	5290	0
350	20250228	153400	4067020	5290	5290	5290	5290	0
351	20250228	153300	4067020	5290	5290	5290	5290	0
352	20250228	153200	4067020	5290	5290	5290	5290	0
353	20250228	153100	4067020	5290	5290	5290	5290	0
354	20250228	153000	4067020	5290	5290	5290	5290	11
355	20250228	152900	4008830	5290	5290	5290	5290	0
356	20250228	152800	4008830	5290	5290	5290	5290	0
357	20250228	152700	4008830	5290	5290	5290	5290	0
358	20250228	152600	4008830	5290	5290	5290	5290	0
359	20250228	152500	4008830	5290	5290	5290	5290	0
360	20250228	152400	4008830	5290	5290	5290	5290	0
361	20250228	152300	4008830	5290	5290	5290	5290	0
362	20250228	152200	4008830	5290	5290	5290	5290	0
363	20250228	152100	4008830	5290	5290	5290	5290	0
364	20250228	152000	4008830	5290	5290	5290	5290	0
365	20250228	151900	4008830	5290	5290	5290	5290	0
366	20250228	151800	4008830	5290	5290	5290	5290	0
367	20250228	151700	4008830	5290	5290	5290	5290	0
368	20250228	151600	4008830	5290	5290	5290	5290	0
369	20250228	151500	4008830	5290	5290	5290	5290	0
370	20250228	151400	4008830	5290	5290	5290	5290	0
371	20250228	151300	4008830	5290	5290	5290	5290	0
372	20250228	151200	4008830	5290	5290	5290	5290	0
373	20250228	151100	4008830	5290	5290	5290	5290	0
374	20250228	151000	4008830	5290	5290	5290	5290	0
375	20250228	150900	4008830	5290	5290	5290	5290	0
376	20250228	150800	4008830	5290	5290	5290	5290	0
377	20250228	150700	4008830	5290	5290	5290	5290	0
378	20250228	150600	4008830	5290	5290	5290	5290	0
379	20250228	150500	4008830	5290	5290	5290	5290	0
380	20250228	150400	4008830	5290	5290	5290	5290	0
381	20250228	150300	4008830	5290	5290	5290	5290	0
382	20250228	150200	4008830	5290	5290	5290	5290	0
383	20250228	150100	4008830	5290	5290	5290	5290	0
384	20250228	150000	4008830	5290	5290	5290	5290	0
385	20250228	145900	4008830	5290	5290	5290	5290	0
386	20250228	145800	4008830	5290	5290	5290	5290	0
387	20250228	145700	4008830	5290	5290	5290	5290	0
388	20250228	145600	4008830	5290	5290	5290	5290	0
389	20250228	145500	4008830	5290	5290	5290	5290	0
390	20250228	145400	4008830	5290	5290	5290	5290	0
391	20250228	145300	4008830	5290	5290	5290	5290	0
392	20250228	145200	4008830	5290	5290	5290	5290	0
393	20250228	145100	4008830	5290	5290	5290	5290	0
394	20250228	145000	4008830	5290	5290	5290	5290	0
395	20250228	144900	4008830	5290	5290	5290	5290	0
396	20250228	144800	4008830	5290	5290	5290	5290	0
397	20250228	144700	4008830	5290	5290	5290	5290	0
398	20250228	144600	4008830	5290	5290	5290	5290	0
399	20250228	144500	4008830	5290	5290	5290	5290	0
400	20250228	144400	4008830	5290	5290	5290	5290	0
401	20250228	144300	4008830	5290	5290	5290	5290	0
402	20250228	144200	4008830	5290	5290	5290	5290	0
403	20250228	144100	4008830	5290	5290	5290	5290	0
404	20250228	144000	4008830	5290	5290	5290	5290	0
405	20250228	143900	4008830	5290	5290	5290	5290	0
406	20250228	143800	4008830	5290	5290	5290	5290	0
407	20250228	143700	4008830	5290	5290	5290	5290	0
408	20250228	143600	4008830	5290	5290	5290	5290	0
409	20250228	143500	4008830	5290	5290	5290	5290	0
410	20250228	143400	4008830	5290	5290	5290	5290	0
411	20250228	143300	4008830	5290	5290	5290	5290	0
412	20250228	143200	4008830	5290	5290	5290	5290	0
413	20250228	143100	4008830	5290	5290	5290	5290	0
414	20250228	143000	4008830	5290	5290	5290	5290	0
415	20250228	142900	4008830	5290	5290	5290	5290	0
416	20250228	142800	4008830	5290	5290	5290	5290	0
417	20250228	142700	4008830	5290	5290	5290	5290	0
418	20250228	142600	4008830	5290	5290	5290	5290	0
419	20250228	142500	4008830	5290	5290	5290	5290	0
420	20250228	142400	4008830	5290	5290	5290	5290	0
421	20250228	142300	4008830	5290	5290	5290	5290	0
422	20250228	142200	4008830	5290	5290	5290	5290	0
423	20250228	142100	4008830	5290	5290	5290	5290	0
424	20250228	142000	4008830	5290	5290	5290	5290	0
425	20250228	141900	4008830	5290	5290	5290	5290	0
426	20250228	141800	4008830	5290	5290	5290	5290	0
427	20250228	141700	4008830	5290	5290	5290	5290	0
428	20250228	141600	4008830	5290	5290	5290	5290	0
429	20250228	141500	4008830	5290	5290	5290	5290	0
430	20250228	141400	4008830	5290	5290	5290	5290	0
431	20250228	141300	4008830	5290	5290	5290	5290	0
432	20250228	141200	4008830	5290	5290	5290	5290	0
433	20250228	141100	4008830	5290	5290	5290	5290	0
434	20250228	141000	4008830	5290	5290	5290	5290	0
435	20250228	140900	4008830	5290	5290	5290	5290	0
436	20250228	140800	4008830	5290	5290	5290	5290	0
437	20250228	140700	4008830	5290	5290	5290	5290	0
438	20250228	140600	4008830	5290	5290	5290	5290	0
439	20250228	140500	4008830	5290	5290	5290	5290	0
440	20250228	140400	4008830	5290	5290	5290	5290	0
441	20250228	140300	4008830	5290	5290	5290	5290	0
442	20250228	140200	4008830	5290	5290	5290	5290	0
443	20250228	140100	4008830	5290	5290	5290	5290	0
444	20250228	140000	4008830	5290	5290	5290	5290	0
445	20250228	135900	4008830	5290	5290	5290	5290	0
446	20250228	135800	4008830	5290	5290	5290	5290	0
447	20250228	135700	4008830	5290	5290	5290	5290	0
448	20250228	135600	4008830	5290	5290	5290	5290	0
449	20250228	135500	4008830	5290	5290	5290	5290	0
450	20250228	135400	4008830	5290	5290	5290	5290	0
451	20250228	135300	4008830	5290	5290	5290	5290	0
452	20250228	135200	4008830	5290	5290	5290	5290	0
453	20250228	135100	4008830	5290	5290	5290	5290	0
454	20250228	135000	4008830	5290	5290	5290	5290	0
455	20250228	134900	4008830	5290	5290	5290	5290	0
456	20250228	134800	4008830	5290	5290	5290	5290	0
457	20250228	134700	4008830	5290	5290	5290	5290	0
458	20250228	134600	4008830	5290	5290	5290	5290	0
459	20250228	134500	4008830	5290	5290	5290	5290	0
460	20250228	134400	4008830	5290	5290	5290	5290	5
461	20250228	134300	3982380	5290	5290	5290	5290	0
462	20250228	134200	3982380	5290	5290	5290	5290	0
463	20250228	134100	3982380	5290	5290	5290	5290	0
464	20250228	134000	3982380	5290	5290	5290	5290	0
465	20250228	133900	3982380	5290	5290	5290	5290	0
466	20250228	133800	3982380	5290	5290	5290	5290	0
467	20250228	133700	3982380	5290	5290	5290	5290	0
468	20250228	133600	3982380	5290	5290	5290	5290	0
469	20250228	133500	3982380	5290	5290	5290	5290	0
470	20250228	133400	3982380	5290	5290	5290	5290	0
471	20250228	133300	3982380	5290	5290	5290	5290	0
472	20250228	133200	3982380	5290	5290	5290	5290	0
473	20250228	133100	3982380	5290	5290	5290	5290	0
474	20250228	133000	3982380	5290	5290	5290	5290	0
475	20250228	132900	3982380	5290	5290	5290	5290	0
476	20250228	132800	3982380	5290	5290	5290	5290	0
477	20250228	132700	3982380	5290	5290	5290	5290	0
478	20250228	132600	3982380	5290	5290	5290	5290	0
479	20250228	132500	3982380	5290	5290	5290	5290	0
480	20250228	132400	3982380	5290	5290	5290	5290	0
481	20250228	132300	3982380	5290	5290	5290	5290	0
482	20250228	132200	3982380	5290	5290	5290	5290	0
483	20250228	132100	3982380	5290	5290	5290	5290	0
484	20250228	132000	3982380	5290	5290	5290	5290	0
485	20250228	131900	3982380	5290	5290	5290	5290	0
486	20250228	131800	3982380	5290	5290	5290	5290	0
487	20250228	131700	3982380	5290	5290	5290	5290	0
488	20250228	131600	3982380	5290	5290	5290	5290	0
489	20250228	131500	3982380	5290	5290	5290	5290	0
490	20250228	131400	3982380	5290	5290	5290	5290	0
491	20250228	131300	3982380	5290	5290	5290	5290	0
492	20250228	131200	3982380	5290	5290	5290	5290	0
493	20250228	131100	3982380	5290	5290	5290	5290	0
494	20250228	131000	3982380	5290	5290	5290	5290	0
495	20250228	130900	3982380	5290	5290	5290	5290	0
496	20250228	130800	3982380	5290	5290	5290	5290	0
497	20250228	130700	3982380	5290	5290	5290	5290	0
498	20250228	130600	3982380	5290	5290	5290	5290	0
499	20250228	130500	3982380	5290	5290	5290	5290	0
500	20250228	130400	3982380	5290	5290	5290	5290	0
501	20250228	130300	3982380	5290	5290	5290	5290	0
502	20250228	130200	3982380	5290	5290	5290	5290	0
503	20250228	130100	3982380	5290	5290	5290	5290	0
504	20250228	130000	3982380	5290	5290	5290	5290	0
505	20250228	125900	3982380	5290	5290	5290	5290	0
506	20250228	125800	3982380	5290	5290	5290	5290	0
507	20250228	125700	3982380	5290	5290	5290	5290	0
508	20250228	125600	3982380	5290	5290	5290	5290	0
509	20250228	125500	3982380	5290	5290	5290	5290	0
510	20250228	125400	3982380	5290	5290	5290	5290	0
511	20250228	125300	3982380	5290	5290	5290	5290	0
512	20250228	125200	3982380	5290	5290	5290	5290	0
513	20250228	125100	3982380	5290	5290	5290	5290	0
514	20250228	125000	3982380	5290	5290	5290	5290	0
515	20250228	124900	3982380	5290	5290	5290	5290	0
516	20250228	124800	3982380	5290	5290	5290	5290	0
517	20250228	124700	3982380	5290	5290	5290	5290	0
518	20250228	124600	3982380	5290	5290	5290	5290	0
519	20250228	124500	3982380	5290	5290	5290	5290	0
520	20250228	124400	3982380	5290	5290	5290	5290	0
521	20250228	124300	3982380	5290	5290	5290	5290	0
522	20250228	124200	3982380	5290	5290	5290	5290	0
523	20250228	124100	3982380	5290	5290	5290	5290	0
524	20250228	124000	3982380	5290	5290	5290	5290	0
525	20250228	123900	3982380	5290	5290	5290	5290	0
526	20250228	123800	3982380	5290	5290	5290	5290	0
527	20250228	123700	3982380	5290	5290	5290	5290	0
528	20250228	123600	3982380	5290	5290	5290	5290	0
529	20250228	123500	3982380	5290	5290	5290	5290	0
530	20250228	123400	3982380	5290	5290	5290	5290	0
531	20250228	123300	3982380	5290	5290	5290	5290	0
532	20250228	123200	3982380	5290	5290	5290	5290	0
533	20250228	123100	3982380	5290	5290	5290	5290	0
534	20250228	123000	3982380	5290	5290	5290	5290	0
535	20250228	122900	3982380	5290	5290	5290	5290	0
536	20250228	122800	3982380	5290	5290	5290	5290	0
537	20250228	122700	3982380	5290	5290	5290	5290	0
538	20250228	122600	3982380	5290	5290	5290	5290	0
539	20250228	122500	3982380	5290	5290	5290	5290	0
540	20250228	122400	3982380	5290	5290	5290	5290	0
541	20250228	122300	3982380	5290	5290	5290	5290	0
542	20250228	122200	3982380	5290	5290	5290	5290	0
543	20250228	122100	3982380	5290	5290	5290	5290	0
544	20250228	122000	3982380	5290	5290	5290	5290	0
545	20250228	121900	3982380	5290	5290	5290	5290	0
546	20250228	121800	3982380	5290	5290	5290	5290	0
547	20250228	121700	3982380	5290	5290	5290	5290	0
548	20250228	121600	3982380	5290	5290	5290	5290	0
549	20250228	121500	3982380	5290	5290	5290	5290	0
550	20250228	121400	3982380	5290	5290	5290	5290	0
551	20250228	121300	3982380	5290	5290	5290	5290	0
552	20250228	121200	3982380	5290	5290	5290	5290	0
553	20250228	121100	3982380	5290	5290	5290	5290	0
554	20250228	121000	3982380	5290	5290	5290	5290	0
555	20250228	120900	3982380	5290	5290	5290	5290	0
556	20250228	120800	3982380	5290	5290	5290	5290	0
557	20250228	120700	3982380	5290	5290	5290	5290	0
558	20250228	120600	3982380	5290	5290	5290	5290	0
559	20250228	120500	3982380	5290	5290	5290	5290	0
560	20250228	120400	3982380	5290	5290	5290	5290	0
561	20250228	120300	3982380	5290	5290	5290	5290	0
562	20250228	120200	3982380	5290	5290	5290	5290	0
563	20250228	120100	3982380	5290	5290	5290	5290	0
564	20250228	120000	3982380	5290	5290	5290	5290	0
565	20250228	115900	3982380	5290	5290	5290	5290	0
566	20250228	115800	3982380	5290	5290	5290	5290	0
567	20250228	115700	3982380	5290	5290	5290	5290	0
568	20250228	115600	3982380	5290	5290	5290	5290	0
569	20250228	115500	3982380	5290	5290	5290	5290	0
570	20250228	115400	3982380	5290	5290	5290	5290	0
571	20250228	115300	3982380	5290	5290	5290	5290	0
572	20250228	115200	3982380	5290	5290	5290	5290	0
573	20250228	115100	3982380	5290	5020	5290	5020	195
574	20250228	115000	3003210	5020	5020	5020	5020	383
575	20250228	114900	1080550	5010	5010	5010	5010	0
576	20250228	114800	1080550	5010	5010	5010	5010	0
577	20250228	114700	1080550	5010	5010	5010	5010	0
578	20250228	114600	1080550	5010	5010	5010	5010	50
579	20250228	114500	830050	5020	5020	5020	5020	50
580	20250228	114400	579050	5300	5300	5300	5300	0
581	20250228	114300	579050	5300	5300	5300	5300	0
582	20250228	114200	579050	5300	5300	5300	5300	0
583	20250228	114100	579050	5300	5300	5300	5300	0
584	20250228	114000	579050	5300	5300	5300	5300	0
585	20250228	113900	579050	5300	5300	5300	5300	0
586	20250228	113800	579050	5300	5300	5300	5300	0
587	20250228	113700	579050	5300	5300	5300	5300	0
588	20250228	113600	579050	5300	5300	5300	5300	0
589	20250228	113500	579050	5300	5300	5300	5300	0
590	20250228	113400	579050	5300	5300	5300	5300	0
591	20250228	113300	579050	5300	5300	5300	5300	0
592	20250228	113200	579050	5300	5300	5300	5300	0
593	20250228	113100	579050	5300	5300	5300	5300	0
594	20250228	113000	579050	5300	5300	5300	5300	0
595	20250228	112900	579050	5300	5300	5300	5300	0
596	20250228	112800	579050	5300	5300	5300	5300	0
597	20250228	112700	579050	5300	5300	5300	5300	0
598	20250228	112600	579050	5300	5300	5300	5300	0
599	20250228	112500	579050	5300	5300	5300	5300	0
600	20250228	112400	579050	5300	5300	5300	5300	0
601	20250228	112300	579050	5300	5300	5300	5300	0
602	20250228	112200	579050	5300	5300	5300	5300	0
603	20250228	112100	579050	5300	5300	5300	5300	0
604	20250228	112000	579050	5300	5300	5300	5300	0
605	20250228	111900	579050	5300	5300	5300	5300	0
606	20250228	111800	579050	5300	5300	5300	5300	0
607	20250228	111700	579050	5300	5300	5300	5300	0
608	20250228	111600	579050	5300	5300	5300	5300	0
609	20250228	111500	579050	5300	5300	5300	5300	0
610	20250228	111400	579050	5300	5300	5300	5300	0
611	20250228	111300	579050	5300	5300	5300	5300	0
612	20250228	111200	579050	5300	5300	5300	5300	0
613	20250228	111100	579050	5300	5300	5300	5300	0
614	20250228	111000	579050	5300	5300	5300	5300	0
615	20250228	110900	579050	5300	5300	5300	5300	0
616	20250228	110800	579050	5300	5300	5300	5300	0
617	20250228	110700	579050	5300	5300	5300	5300	0
618	20250228	110600	579050	5300	5300	5300	5300	0
619	20250228	110500	579050	5300	5300	5300	5300	0
620	20250228	110400	579050	5300	5300	5300	5300	0
621	20250228	110300	579050	5300	5300	5300	5300	0
622	20250228	110200	579050	5300	5300	5300	5300	0
623	20250228	110100	579050	5300	5300	5300	5300	0
624	20250228	110000	579050	5300	5300	5300	5300	0
625	20250228	105900	579050	5300	5300	5300	5300	0
626	20250228	105800	579050	5300	5300	5300	5300	0
627	20250228	105700	579050	5300	5300	5300	5300	0
628	20250228	105600	579050	5300	5300	5300	5300	0
629	20250228	105500	579050	5300	5300	5300	5300	0
630	20250228	105400	579050	5300	5300	5300	5300	0
631	20250228	105300	579050	5300	5300	5300	5300	0
632	20250228	105200	579050	5300	5300	5300	5300	0
633	20250228	105100	579050	5300	5300	5300	5300	0
634	20250228	105000	579050	5300	5300	5300	5300	0
635	20250228	104900	579050	5300	5300	5300	5300	0
636	20250228	104800	579050	5300	5300	5300	5300	0
637	20250228	104700	579050	5300	5300	5300	5300	0
638	20250228	104600	579050	5300	5300	5300	5300	0
639	20250228	104500	579050	5300	5300	5300	5300	0
640	20250228	104400	579050	5300	5300	5300	5300	0
641	20250228	104300	579050	5300	5300	5300	5300	0
642	20250228	104200	579050	5300	5300	5300	5300	0
643	20250228	104100	579050	5300	5300	5300	5300	0
644	20250228	104000	579050	5300	5300	5300	5300	0
645	20250228	103900	579050	5300	5300	5300	5300	0
646	20250228	103800	579050	5300	5300	5300	5300	0
647	20250228	103700	579050	5300	5300	5300	5300	0
648	20250228	103600	579050	5300	5300	5300	5300	0
649	20250228	103500	579050	5300	5300	5300	5300	0
650	20250228	103400	579050	5300	5300	5300	5300	0
651	20250228	103300	579050	5300	5300	5300	5300	0
652	20250228	103200	579050	5300	5300	5300	5300	0
653	20250228	103100	579050	5300	5300	5300	5300	0
654	20250228	103000	579050	5300	5300	5300	5300	0
655	20250228	102900	579050	5300	5300	5300	5300	0
656	20250228	102800	579050	5300	5300	5300	5300	0
657	20250228	102700	579050	5300	5300	5300	5300	0
658	20250228	102600	579050	5300	5300	5300	5300	0
659	20250228	102500	579050	5300	5300	5300	5300	0
660	20250228	102400	579050	5300	5300	5300	5300	0
661	20250228	102300	579050	5300	5300	5300	5300	0
662	20250228	102200	579050	5300	5300	5300	5300	0
663	20250228	102100	579050	5300	5300	5300	5300	0
664	20250228	102000	579050	5300	5300	5300	5300	0
665	20250228	101900	579050	5300	5300	5300	5300	0
666	20250228	101800	579050	5300	5300	5300	5300	0
667	20250228	101700	579050	5300	5300	5300	5300	0
668	20250228	101600	579050	5300	5300	5300	5300	0
669	20250228	101500	579050	5300	5300	5300	5300	0
670	20250228	101400	579050	5300	5300	5300	5300	0
671	20250228	101300	579050	5300	5300	5300	5300	0
672	20250228	101200	579050	5300	5300	5300	5300	0
673	20250228	101100	579050	5300	5300	5300	5300	0
674	20250228	101000	579050	5300	5300	5300	5300	0
675	20250228	100900	579050	5300	5300	5300	5300	0
676	20250228	100800	579050	5300	5300	5300	5300	0
677	20250228	100700	579050	5300	5300	5300	5300	0
678	20250228	100600	579050	5300	5300	5300	5300	0
679	20250228	100500	579050	5300	5300	5300	5300	0
680	20250228	100400	579050	5300	5300	5300	5300	0
681	20250228	100300	579050	5300	5300	5300	5300	0
682	20250228	100200	579050	5300	5300	5300	5300	0
683	20250228	100100	579050	5300	5300	5300	5300	0
684	20250228	100000	579050	5300	5300	5300	5300	0
685	20250228	095900	579050	5300	5300	5300	5300	0
686	20250228	095800	579050	5300	5300	5300	5300	0
687	20250228	095700	579050	5300	5300	5300	5300	0
688	20250228	095600	579050	5300	5300	5300	5300	0
689	20250228	095500	579050	5300	5300	5300	5300	0
690	20250228	095400	579050	5300	5300	5300	5300	0
691	20250228	095300	579050	5300	5300	5300	5300	0
692	20250228	095200	579050	5300	5300	5300	5300	0
693	20250228	095100	579050	5300	5300	5300	5300	0
694	20250228	095000	579050	5300	5300	5300	5300	0
695	20250228	094900	579050	5300	5300	5300	5300	0
696	20250228	094800	579050	5300	5300	5300	5300	0
697	20250228	094700	579050	5300	5300	5300	5300	0
698	20250228	094600	579050	5300	5300	5300	5300	0
699	20250228	094500	579050	5300	5300	5300	5300	0
700	20250228	094400	579050	5300	5300	5300	5300	0
701	20250228	094300	579050	5300	5300	5300	5300	0
702	20250228	094200	579050	5300	5300	5300	5300	0
703	20250228	094100	579050	5300	5300	5300	5300	0
704	20250228	094000	579050	5300	5300	5300	5300	0
705	20250228	093900	579050	5300	5300	5300	5300	0
706	20250228	093800	579050	5300	5300	5300	5300	0
707	20250228	093700	579050	5300	5300	5300	5300	0
708	20250228	093600	579050	5300	5300	5300	5300	0
709	20250228	093500	579050	5300	5300	5300	5300	0
710	20250228	093400	579050	5300	5300	5300	5300	0
711	20250228	093300	579050	5300	5300	5300	5300	0
712	20250228	093200	579050	5300	5300	5300	5300	0
713	20250228	093100	579050	5300	5300	5300	5300	0
714	20250228	093000	579050	5300	5300	5300	5300	0
715	20250228	092900	579050	5300	5300	5300	5300	0
716	20250228	092800	579050	5300	5300	5300	5300	1
717	20250228	092700	573750	5310	5310	5310	5310	0
718	20250228	092600	573750	5310	5310	5310	5310	0
719	20250228	092500	573750	5310	5310	5310	5310	0
720	20250228	092400	573750	5310	5310	5310	5310	0
721	20250228	092300	573750	5310	5310	5310	5310	0
722	20250228	092200	573750	5310	5310	5310	5310	0
723	20250228	092100	573750	5310	5310	5310	5310	0
724	20250228	092000	573750	5310	5310	5310	5310	0
725	20250228	091900	573750	5310	5310	5310	5310	0
726	20250228	091800	573750	5310	5310	5310	5310	0
727	20250228	091700	573750	5310	5310	5310	5310	0
728	20250228	091600	573750	5310	5310	5310	5310	0
729	20250228	091500	573750	5310	5310	5310	5310	0
730	20250228	091400	573750	5310	5000	5310	5000	100
731	20250228	091300	49050	4905	4905	4905	4905	0
732	20250228	091200	49050	4905	4905	4905	4905	0
733	20250228	091100	49050	4905	4905	4905	4905	0
734	20250228	091000	49050	4905	4905	4905	4905	0
735	20250228	090900	49050	4905	4905	4905	4905	0
736	20250228	090800	49050	4905	4905	4905	4905	0
737	20250228	090700	49050	4905	4905	4905	4905	0
738	20250228	090600	49050	4905	4905	4905	4905	0
739	20250228	090500	49050	4905	4905	4905	4905	0
740	20250228	090400	49050	4905	4905	4905	4905	0
741	20250228	090300	49050	4905	4905	4905	4905	10
742	20250228	090200	0	5320	5320	5320	5320	0
743	20250228	090100	0	5320	5320	5320	5320	0
744	20250228	090000	0	5320	5320	5320	5320	0