KissMeData/153710/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	203100	64440750	5830	5830	5830	5830	80
3	20250227	203000	64440750	5830	5830	5830	5830	0
4	20250227	202900	64440750	5830	5830	5830	5830	0
5	20250227	202800	64440750	5830	5830	5830	5830	0
6	20250227	202700	64440750	5830	5830	5830	5830	0
7	20250227	202600	64440750	5830	5830	5830	5830	0
8	20250227	202500	64440750	5830	5830	5830	5830	0
9	20250227	202400	64440750	5830	5830	5830	5830	0
10	20250227	202300	64440750	5830	5830	5830	5830	0
11	20250227	202200	64440750	5830	5830	5830	5830	0
12	20250227	202100	64440750	5830	5830	5830	5830	0
13	20250227	202000	64440750	5830	5830	5830	5830	0
14	20250227	201900	64440750	5830	5830	5830	5830	0
15	20250227	201800	64440750	5830	5830	5830	5830	0
16	20250227	201700	64440750	5830	5830	5830	5830	0
17	20250227	201600	64440750	5830	5830	5830	5830	0
18	20250227	201500	64440750	5830	5830	5830	5830	0
19	20250227	201400	64440750	5830	5830	5830	5830	0
20	20250227	201300	64440750	5830	5830	5830	5830	0
21	20250227	201200	64440750	5830	5830	5830	5830	0
22	20250227	201100	64440750	5830	5830	5830	5830	0
23	20250227	201000	64440750	5830	5830	5830	5830	0
24	20250227	200900	64440750	5830	5830	5830	5830	0
25	20250227	200800	64440750	5830	5830	5830	5830	0
26	20250227	200700	64440750	5830	5830	5830	5830	0
27	20250227	200600	64440750	5830	5830	5830	5830	0
28	20250227	200500	64440750	5830	5830	5830	5830	0
29	20250227	200400	64440750	5830	5830	5830	5830	0
30	20250227	200300	64440750	5830	5830	5830	5830	0
31	20250227	200200	64440750	5830	5830	5830	5830	0
32	20250227	200100	64440750	5830	5830	5830	5830	80
33	20250227	200000	64440750	5830	5830	5830	5830	0
34	20250227	195900	64440750	5830	5830	5830	5830	0
35	20250227	195800	64440750	5830	5830	5830	5830	0
36	20250227	195700	64440750	5830	5830	5830	5830	0
37	20250227	195600	64440750	5830	5830	5830	5830	0
38	20250227	195500	64440750	5830	5830	5830	5830	0
39	20250227	195400	64440750	5830	5830	5830	5830	0
40	20250227	195300	64440750	5830	5830	5830	5830	0
41	20250227	195200	64440750	5830	5830	5830	5830	0
42	20250227	195100	64440750	5830	5830	5830	5830	0
43	20250227	195000	64440750	5830	5830	5830	5830	0
44	20250227	194900	64440750	5830	5830	5830	5830	0
45	20250227	194800	64440750	5830	5830	5830	5830	0
46	20250227	194700	64440750	5830	5830	5830	5830	0
47	20250227	194600	64440750	5830	5830	5830	5830	0
48	20250227	194500	64440750	5830	5830	5830	5830	0
49	20250227	194400	64440750	5830	5830	5830	5830	0
50	20250227	194300	64440750	5830	5830	5830	5830	0
51	20250227	194200	64440750	5830	5830	5830	5830	0
52	20250227	194100	64440750	5830	5830	5830	5830	0
53	20250227	194000	64440750	5830	5830	5830	5830	0
54	20250227	193900	64440750	5830	5830	5830	5830	0
55	20250227	193800	64440750	5830	5830	5830	5830	0
56	20250227	193700	64440750	5830	5830	5830	5830	0
57	20250227	193600	64440750	5830	5830	5830	5830	0
58	20250227	193500	64440750	5830	5830	5830	5830	0
59	20250227	193400	64440750	5830	5830	5830	5830	0
60	20250227	193300	64440750	5830	5830	5830	5830	0
61	20250227	193200	64440750	5830	5830	5830	5830	0
62	20250227	193100	64440750	5830	5830	5830	5830	80
63	20250227	193000	64440750	5830	5830	5830	5830	0
64	20250227	192900	64440750	5830	5830	5830	5830	0
65	20250227	192800	64440750	5830	5830	5830	5830	0
66	20250227	192700	64440750	5830	5830	5830	5830	0
67	20250227	192600	64440750	5830	5830	5830	5830	0
68	20250227	192500	64440750	5830	5830	5830	5830	0
69	20250227	192400	64440750	5830	5830	5830	5830	0
70	20250227	192300	64440750	5830	5830	5830	5830	0
71	20250227	192200	64440750	5830	5830	5830	5830	0
72	20250227	192100	64440750	5830	5830	5830	5830	0
73	20250227	192000	64440750	5830	5830	5830	5830	0
74	20250227	191900	64440750	5830	5830	5830	5830	0
75	20250227	191800	64440750	5830	5830	5830	5830	0
76	20250227	191700	64440750	5830	5830	5830	5830	0
77	20250227	191600	64440750	5830	5830	5830	5830	0
78	20250227	191500	64440750	5830	5830	5830	5830	0
79	20250227	191400	64440750	5830	5830	5830	5830	0
80	20250227	191300	64440750	5830	5830	5830	5830	0
81	20250227	191200	64440750	5830	5830	5830	5830	0
82	20250227	191100	64440750	5830	5830	5830	5830	0
83	20250227	191000	64440750	5830	5830	5830	5830	0
84	20250227	190900	64440750	5830	5830	5830	5830	0
85	20250227	190800	64440750	5830	5830	5830	5830	0
86	20250227	190700	64440750	5830	5830	5830	5830	0
87	20250227	190600	64440750	5830	5830	5830	5830	0
88	20250227	190500	64440750	5830	5830	5830	5830	0
89	20250227	190400	64440750	5830	5830	5830	5830	0
90	20250227	190300	64440750	5830	5830	5830	5830	0
91	20250227	190200	64440750	5830	5830	5830	5830	0
92	20250227	190100	64440750	5830	5830	5830	5830	80
93	20250227	190000	64440750	5830	5830	5830	5830	0
94	20250227	185900	64440750	5830	5830	5830	5830	0
95	20250227	185800	64440750	5830	5830	5830	5830	0
96	20250227	185700	64440750	5830	5830	5830	5830	0
97	20250227	185600	64440750	5830	5830	5830	5830	0
98	20250227	185500	64440750	5830	5830	5830	5830	0
99	20250227	185400	64440750	5830	5830	5830	5830	0
100	20250227	185300	64440750	5830	5830	5830	5830	0
101	20250227	185200	64440750	5830	5830	5830	5830	0
102	20250227	185100	64440750	5830	5830	5830	5830	0
103	20250227	185000	64440750	5830	5830	5830	5830	0
104	20250227	184900	64440750	5830	5830	5830	5830	0
105	20250227	184800	64440750	5830	5830	5830	5830	0
106	20250227	184700	64440750	5830	5830	5830	5830	0
107	20250227	184600	64440750	5830	5830	5830	5830	0
108	20250227	184500	64440750	5830	5830	5830	5830	0
109	20250227	184400	64440750	5830	5830	5830	5830	0
110	20250227	184300	64440750	5830	5830	5830	5830	0
111	20250227	184200	64440750	5830	5830	5830	5830	0
112	20250227	184100	64440750	5830	5830	5830	5830	0
113	20250227	184000	64440750	5830	5830	5830	5830	0
114	20250227	183900	64440750	5830	5830	5830	5830	0
115	20250227	183800	64440750	5830	5830	5830	5830	0
116	20250227	183700	64440750	5830	5830	5830	5830	0
117	20250227	183600	64440750	5830	5830	5830	5830	0
118	20250227	183500	64440750	5830	5830	5830	5830	0
119	20250227	183400	64440750	5830	5830	5830	5830	0
120	20250227	183300	64440750	5830	5830	5830	5830	0
121	20250227	183200	64440750	5830	5830	5830	5830	0
122	20250227	183100	64440750	5830	5830	5830	5830	80
123	20250227	183000	64440750	5830	5830	5830	5830	0
124	20250227	182900	64440750	5830	5830	5830	5830	0
125	20250227	182800	64440750	5830	5830	5830	5830	0
126	20250227	182700	64440750	5830	5830	5830	5830	0
127	20250227	182600	64440750	5830	5830	5830	5830	0
128	20250227	182500	64440750	5830	5830	5830	5830	0
129	20250227	182400	64440750	5830	5830	5830	5830	0
130	20250227	182300	64440750	5830	5830	5830	5830	0
131	20250227	182200	64440750	5830	5830	5830	5830	0
132	20250227	182100	64440750	5830	5830	5830	5830	0
133	20250227	182000	64440750	5830	5830	5830	5830	0
134	20250227	181900	64440750	5830	5830	5830	5830	0
135	20250227	181800	64440750	5830	5830	5830	5830	0
136	20250227	181700	64440750	5830	5830	5830	5830	0
137	20250227	181600	64440750	5830	5830	5830	5830	0
138	20250227	181500	64440750	5830	5830	5830	5830	0
139	20250227	181400	64440750	5830	5830	5830	5830	0
140	20250227	181300	64440750	5830	5830	5830	5830	0
141	20250227	181200	64440750	5830	5830	5830	5830	0
142	20250227	181100	64440750	5830	5830	5830	5830	0
143	20250227	181000	64440750	5830	5830	5830	5830	0
144	20250227	180900	64440750	5830	5830	5830	5830	0
145	20250227	180800	64440750	5830	5830	5830	5830	0
146	20250227	180700	64440750	5830	5830	5830	5830	0
147	20250227	180600	64440750	5830	5830	5830	5830	0
148	20250227	180500	64440750	5830	5830	5830	5830	0
149	20250227	180400	64440750	5830	5830	5830	5830	0
150	20250227	180300	64440750	5830	5830	5830	5830	0
151	20250227	180200	64440750	5830	5830	5830	5830	0
152	20250227	180100	64440750	5830	5830	5830	5830	80
153	20250227	180000	64440750	5830	5830	5830	5830	0
154	20250227	175900	64440750	5830	5830	5830	5830	0
155	20250227	175800	64440750	5830	5830	5830	5830	0
156	20250227	175700	64440750	5830	5830	5830	5830	0
157	20250227	175600	64440750	5830	5830	5830	5830	0
158	20250227	175500	64440750	5830	5830	5830	5830	0
159	20250227	175400	64440750	5830	5830	5830	5830	0
160	20250227	175300	64440750	5830	5830	5830	5830	0
161	20250227	175200	64440750	5830	5830	5830	5830	0
162	20250227	175100	64440750	5830	5830	5830	5830	0
163	20250227	175000	64440750	5830	5830	5830	5830	0
164	20250227	174900	64440750	5830	5830	5830	5830	0
165	20250227	174800	64440750	5830	5830	5830	5830	0
166	20250227	174700	64440750	5830	5830	5830	5830	0
167	20250227	174600	64440750	5830	5830	5830	5830	0
168	20250227	174500	64440750	5830	5830	5830	5830	0
169	20250227	174400	64440750	5830	5830	5830	5830	0
170	20250227	174300	64440750	5830	5830	5830	5830	0
171	20250227	174200	64440750	5830	5830	5830	5830	0
172	20250227	174100	64440750	5830	5830	5830	5830	0
173	20250227	174000	64440750	5830	5830	5830	5830	0
174	20250227	173900	64440750	5830	5830	5830	5830	0
175	20250227	173800	64440750	5830	5830	5830	5830	0
176	20250227	173700	64440750	5830	5830	5830	5830	0
177	20250227	173600	64440750	5830	5830	5830	5830	0
178	20250227	173500	64440750	5830	5830	5830	5830	0
179	20250227	173400	64440750	5830	5830	5830	5830	0
180	20250227	173300	64440750	5830	5830	5830	5830	0
181	20250227	173200	64440750	5830	5830	5830	5830	0
182	20250227	173100	64440750	5830	5830	5830	5830	80
183	20250227	173000	64440750	5830	5830	5830	5830	0
184	20250227	172900	64440750	5830	5830	5830	5830	0
185	20250227	172800	64440750	5830	5830	5830	5830	0
186	20250227	172700	64440750	5830	5830	5830	5830	0
187	20250227	172600	64440750	5830	5830	5830	5830	0
188	20250227	172500	64440750	5830	5830	5830	5830	0
189	20250227	172400	64440750	5830	5830	5830	5830	0
190	20250227	172300	64440750	5830	5830	5830	5830	0
191	20250227	172200	64440750	5830	5830	5830	5830	0
192	20250227	172100	64440750	5830	5830	5830	5830	0
193	20250227	172000	64440750	5830	5830	5830	5830	0
194	20250227	171900	64440750	5830	5830	5830	5830	0
195	20250227	171800	64440750	5830	5830	5830	5830	0
196	20250227	171700	64440750	5830	5830	5830	5830	0
197	20250227	171600	64440750	5830	5830	5830	5830	0
198	20250227	171500	64440750	5830	5830	5830	5830	0
199	20250227	171400	64440750	5830	5830	5830	5830	0
200	20250227	171300	64440750	5830	5830	5830	5830	0
201	20250227	171200	64440750	5830	5830	5830	5830	0
202	20250227	171100	64440750	5830	5830	5830	5830	0
203	20250227	171000	64440750	5830	5830	5830	5830	0
204	20250227	170900	64440750	5830	5830	5830	5830	0
205	20250227	170800	64440750	5830	5830	5830	5830	0
206	20250227	170700	64440750	5830	5830	5830	5830	0
207	20250227	170600	64440750	5830	5830	5830	5830	0
208	20250227	170500	64440750	5830	5830	5830	5830	0
209	20250227	170400	64440750	5830	5830	5830	5830	0
210	20250227	170300	64440750	5830	5830	5830	5830	0
211	20250227	170200	64440750	5830	5830	5830	5830	0
212	20250227	170100	64440750	5830	5830	5830	5830	80
213	20250227	170000	64440750	5830	5830	5830	5830	0
214	20250227	165900	64440750	5830	5830	5830	5830	0
215	20250227	165800	64440750	5830	5830	5830	5830	0
216	20250227	165700	64440750	5830	5830	5830	5830	0
217	20250227	165600	64440750	5830	5830	5830	5830	0
218	20250227	165500	64440750	5830	5830	5830	5830	0
219	20250227	165400	64440750	5830	5830	5830	5830	0
220	20250227	165300	64440750	5830	5830	5830	5830	0
221	20250227	165200	64440750	5830	5830	5830	5830	0
222	20250227	165100	64440750	5830	5830	5830	5830	0
223	20250227	165000	64440750	5830	5830	5830	5830	0
224	20250227	164900	64440750	5830	5830	5830	5830	0
225	20250227	164800	64440750	5830	5830	5830	5830	0
226	20250227	164700	64440750	5830	5830	5830	5830	0
227	20250227	164600	64440750	5830	5830	5830	5830	0
228	20250227	164500	64440750	5830	5830	5830	5830	0
229	20250227	164400	64440750	5830	5830	5830	5830	0
230	20250227	164300	64440750	5830	5830	5830	5830	0
231	20250227	164200	64440750	5830	5830	5830	5830	0
232	20250227	164100	64440750	5830	5830	5830	5830	0
233	20250227	164000	64440750	5830	5830	5830	5830	0
234	20250227	163900	64440750	5830	5830	5830	5830	0
235	20250227	163800	64440750	5830	5830	5830	5830	0
236	20250227	163700	64440750	5830	5830	5830	5830	0
237	20250227	163600	64440750	5830	5830	5830	5830	0
238	20250227	163500	64440750	5830	5830	5830	5830	0
239	20250227	163400	64440750	5830	5830	5830	5830	0
240	20250227	163300	64440750	5830	5830	5830	5830	0
241	20250227	163200	64440750	5830	5830	5830	5830	0
242	20250227	163100	64440750	5830	5830	5830	5830	80
243	20250227	163000	64440750	5830	5830	5830	5830	0
244	20250227	162900	64440750	5830	5830	5830	5830	0
245	20250227	162800	64440750	5830	5830	5830	5830	0
246	20250227	162700	64440750	5830	5830	5830	5830	0
247	20250227	162600	64440750	5830	5830	5830	5830	0
248	20250227	162500	64440750	5830	5830	5830	5830	0
249	20250227	162400	64440750	5830	5830	5830	5830	0
250	20250227	162300	64440750	5830	5830	5830	5830	0
251	20250227	162200	64440750	5830	5830	5830	5830	0
252	20250227	162100	64440750	5830	5830	5830	5830	0
253	20250227	162000	64440750	5830	5830	5830	5830	0
254	20250227	161900	64440750	5830	5830	5830	5830	0
255	20250227	161800	64440750	5830	5830	5830	5830	0
256	20250227	161700	64440750	5830	5830	5830	5830	0
257	20250227	161600	64440750	5830	5830	5830	5830	0
258	20250227	161500	64440750	5830	5830	5830	5830	0
259	20250227	161400	64440750	5830	5830	5830	5830	0
260	20250227	161300	64440750	5830	5830	5830	5830	0
261	20250227	161200	64440750	5830	5830	5830	5830	0
262	20250227	161100	64440750	5830	5830	5830	5830	0
263	20250227	161000	64440750	5830	5830	5830	5830	0
264	20250227	160900	64440750	5830	5830	5830	5830	0
265	20250227	160800	64440750	5830	5830	5830	5830	0
266	20250227	160700	64440750	5830	5830	5830	5830	0
267	20250227	160600	64440750	5830	5830	5830	5830	0
268	20250227	160500	64440750	5830	5830	5830	5830	0
269	20250227	160400	64440750	5830	5830	5830	5830	0
270	20250227	160300	64440750	5830	5830	5830	5830	0
271	20250227	160200	64440750	5830	5830	5830	5830	0
272	20250227	160100	64440750	5830	5830	5830	5830	80
273	20250227	160000	64440750	5830	5830	5830	5830	0
274	20250227	155900	64440750	5830	5830	5830	5830	0
275	20250227	155800	64440750	5830	5830	5830	5830	0
276	20250227	155700	64440750	5830	5830	5830	5830	0
277	20250227	155600	64440750	5830	5830	5830	5830	0
278	20250227	155500	64440750	5830	5830	5830	5830	0
279	20250227	155400	64440750	5830	5830	5830	5830	0
280	20250227	155300	64440750	5830	5830	5830	5830	0
281	20250227	155200	64440750	5830	5830	5830	5830	0
282	20250227	155100	64440750	5830	5830	5830	5830	0
283	20250227	155000	64440750	5830	5830	5830	5830	0
284	20250227	154900	64440750	5830	5830	5830	5830	0
285	20250227	154800	64440750	5830	5830	5830	5830	0
286	20250227	154700	64440750	5830	5830	5830	5830	0
287	20250227	154600	64440750	5830	5830	5830	5830	0
288	20250227	154500	64440750	5830	5830	5830	5830	0
289	20250227	154400	64440750	5830	5830	5830	5830	0
290	20250227	154300	64440750	5830	5830	5830	5830	0
291	20250227	154200	64440750	5830	5830	5830	5830	0
292	20250227	154100	64440750	5830	5830	5830	5830	0
293	20250227	154000	64440750	5830	5830	5830	5830	0
294	20250227	153900	64440750	5830	5830	5830	5830	0
295	20250227	153800	64440750	5830	5830	5830	5830	0
296	20250227	153700	64440750	5830	5830	5830	5830	0
297	20250227	153600	64440750	5830	5830	5830	5830	0
298	20250227	153500	64440750	5830	5830	5830	5830	0
299	20250227	153400	64440750	5830	5830	5830	5830	0
300	20250227	153300	64440750	5830	5830	5830	5830	0
301	20250227	153200	64440750	5830	5830	5830	5830	0
302	20250227	153100	64440750	5830	5830	5830	5830	80
303	20250227	153000	64440750	5830	5830	5830	5830	80
304	20250227	152900	63974350	5830	5830	5830	5830	0
305	20250227	152800	63974350	5830	5830	5830	5830	0
306	20250227	152700	63974350	5830	5830	5830	5830	0
307	20250227	152600	63974350	5830	5830	5830	5830	0
308	20250227	152500	63974350	5830	5830	5830	5830	0
309	20250227	152400	63974350	5830	5830	5830	5830	0
310	20250227	152300	63974350	5830	5830	5830	5830	0
311	20250227	152200	63974350	5830	5830	5830	5830	0
312	20250227	152100	63974350	5830	5830	5830	5830	0
313	20250227	152000	63974350	5830	5830	5830	5830	0
314	20250227	151900	63974350	5830	5810	5830	5810	440
315	20250227	151800	61416250	5810	5810	5810	5810	50
316	20250227	151700	61125750	5810	5810	5810	5810	1
317	20250227	151600	61119940	5810	5810	5810	5810	2
318	20250227	151500	61108320	5810	5820	5820	5810	28
319	20250227	151400	60945620	5820	5820	5820	5820	0
320	20250227	151300	60945620	5820	5820	5820	5820	1
321	20250227	151200	60939800	5810	5810	5810	5810	0
322	20250227	151100	60939800	5810	5820	5820	5810	7
323	20250227	151000	60899110	5820	5820	5820	5820	98
324	20250227	150900	60328750	5820	5820	5820	5820	0
325	20250227	150800	60328750	5820	5820	5820	5820	0
326	20250227	150700	60328750	5820	5820	5820	5820	0
327	20250227	150600	60328750	5820	5820	5820	5820	0
328	20250227	150500	60328750	5820	5820	5820	5820	0
329	20250227	150400	60328750	5820	5830	5830	5820	108
330	20250227	150300	59699190	5830	5830	5830	5830	0
331	20250227	150200	59699190	5830	5820	5830	5810	57
332	20250227	150100	59367530	5830	5830	5830	5830	30
333	20250227	150000	59192630	5830	5830	5830	5830	0
334	20250227	145900	59192630	5830	5830	5830	5830	0
335	20250227	145800	59192630	5830	5830	5830	5830	0
336	20250227	145700	59192630	5830	5830	5830	5830	1
337	20250227	145600	59186800	5830	5830	5830	5830	0
338	20250227	145500	59186800	5830	5830	5830	5830	0
339	20250227	145400	59186800	5830	5830	5830	5830	0
340	20250227	145300	59186800	5830	5830	5830	5830	0
341	20250227	145200	59186800	5830	5830	5830	5830	0
342	20250227	145100	59186800	5830	5830	5830	5830	0
343	20250227	145000	59186800	5830	5830	5830	5830	0
344	20250227	144900	59186800	5830	5830	5830	5830	0
345	20250227	144800	59186800	5830	5830	5830	5830	0
346	20250227	144700	59186800	5830	5830	5830	5830	0
347	20250227	144600	59186800	5830	5830	5830	5830	0
348	20250227	144500	59186800	5830	5830	5830	5830	0
349	20250227	144400	59186800	5830	5830	5830	5830	0
350	20250227	144300	59186800	5830	5830	5830	5830	0
351	20250227	144200	59186800	5830	5830	5830	5830	0
352	20250227	144100	59186800	5830	5830	5830	5830	0
353	20250227	144000	59186800	5830	5830	5830	5830	0
354	20250227	143900	59186800	5830	5830	5830	5830	0
355	20250227	143800	59186800	5830	5830	5830	5830	0
356	20250227	143700	59186800	5830	5830	5830	5830	0
357	20250227	143600	59186800	5830	5830	5830	5830	0
358	20250227	143500	59186800	5830	5830	5830	5830	0
359	20250227	143400	59186800	5830	5830	5830	5830	0
360	20250227	143300	59186800	5830	5830	5830	5830	0
361	20250227	143200	59186800	5830	5830	5830	5830	0
362	20250227	143100	59186800	5830	5830	5830	5830	0
363	20250227	143000	59186800	5830	5830	5830	5830	0
364	20250227	142900	59186800	5830	5830	5830	5830	0
365	20250227	142800	59186800	5830	5830	5830	5830	0
366	20250227	142700	59186800	5830	5830	5830	5830	0
367	20250227	142600	59186800	5830	5830	5830	5830	0
368	20250227	142500	59186800	5830	5830	5830	5830	0
369	20250227	142400	59186800	5830	5830	5830	5830	0
370	20250227	142300	59186800	5830	5830	5830	5830	0
371	20250227	142200	59186800	5830	5830	5830	5830	0
372	20250227	142100	59186800	5830	5820	5830	5820	4
373	20250227	142000	59163500	5830	5830	5830	5830	0
374	20250227	141900	59163500	5830	5830	5830	5830	50
375	20250227	141800	58872000	5830	5830	5830	5830	0
376	20250227	141700	58872000	5830	5830	5830	5830	0
377	20250227	141600	58872000	5830	5830	5830	5830	0
378	20250227	141500	58872000	5830	5830	5830	5830	0
379	20250227	141400	58872000	5830	5830	5830	5830	0
380	20250227	141300	58872000	5830	5830	5830	5830	0
381	20250227	141200	58872000	5830	5830	5830	5830	0
382	20250227	141100	58872000	5830	5830	5830	5830	8
383	20250227	141000	58825360	5830	5830	5830	5830	0
384	20250227	140900	58825360	5830	5830	5830	5830	0
385	20250227	140800	58825360	5830	5830	5830	5830	11
386	20250227	140700	58761230	5840	5840	5840	5840	0
387	20250227	140600	58761230	5840	5840	5840	5840	0
388	20250227	140500	58761230	5840	5840	5840	5840	0
389	20250227	140400	58761230	5840	5840	5840	5840	0
390	20250227	140300	58761230	5840	5840	5840	5840	1
391	20250227	140200	58755390	5840	5840	5840	5840	0
392	20250227	140100	58755390	5840	5840	5840	5840	0
393	20250227	140000	58755390	5840	5840	5840	5840	1
394	20250227	135900	58749550	5830	5830	5830	5830	0
395	20250227	135800	58749550	5830	5830	5830	5830	0
396	20250227	135700	58749550	5830	5830	5830	5830	6
397	20250227	135600	58714570	5830	5830	5830	5830	0
398	20250227	135500	58714570	5830	5830	5830	5830	0
399	20250227	135400	58714570	5830	5830	5830	5830	0
400	20250227	135300	58714570	5830	5830	5830	5830	0
401	20250227	135200	58714570	5830	5830	5830	5830	68
402	20250227	135100	58318130	5830	5830	5830	5830	0
403	20250227	135000	58318130	5830	5830	5830	5830	0
404	20250227	134900	58318130	5830	5820	5830	5820	15
405	20250227	134800	58230800	5840	5840	5840	5840	0
406	20250227	134700	58230800	5840	5840	5840	5840	0
407	20250227	134600	58230800	5840	5840	5840	5840	0
408	20250227	134500	58230800	5840	5840	5840	5840	0
409	20250227	134400	58230800	5840	5840	5840	5840	0
410	20250227	134300	58230800	5840	5840	5840	5840	0
411	20250227	134200	58230800	5840	5840	5840	5840	0
412	20250227	134100	58230800	5840	5840	5840	5840	18
413	20250227	134000	58125680	5840	5840	5840	5840	0
414	20250227	133900	58125680	5840	5840	5840	5840	0
415	20250227	133800	58125680	5840	5840	5840	5840	0
416	20250227	133700	58125680	5840	5840	5840	5840	0
417	20250227	133600	58125680	5840	5840	5840	5840	0
418	20250227	133500	58125680	5840	5840	5840	5840	0
419	20250227	133400	58125680	5840	5840	5840	5840	0
420	20250227	133300	58125680	5840	5840	5840	5840	0
421	20250227	133200	58125680	5840	5840	5840	5840	0
422	20250227	133100	58125680	5840	5840	5840	5840	0
423	20250227	133000	58125680	5840	5840	5840	5840	0
424	20250227	132900	58125680	5840	5840	5840	5840	0
425	20250227	132800	58125680	5840	5830	5840	5830	6
426	20250227	132700	58090680	5840	5840	5840	5840	0
427	20250227	132600	58090680	5840	5840	5840	5840	0
428	20250227	132500	58090680	5840	5830	5840	5830	7
429	20250227	132400	58049850	5840	5840	5840	5840	0
430	20250227	132300	58049850	5840	5840	5840	5840	0
431	20250227	132200	58049850	5840	5840	5840	5840	0
432	20250227	132100	58049850	5840	5840	5840	5840	0
433	20250227	132000	58049850	5840	5840	5840	5840	0
434	20250227	131900	58049850	5840	5840	5840	5840	0
435	20250227	131800	58049850	5840	5840	5840	5840	0
436	20250227	131700	58049850	5840	5840	5840	5840	0
437	20250227	131600	58049850	5840	5840	5840	5840	0
438	20250227	131500	58049850	5840	5840	5840	5840	0
439	20250227	131400	58049850	5840	5840	5840	5840	0
440	20250227	131300	58049850	5840	5840	5840	5840	0
441	20250227	131200	58049850	5840	5840	5840	5840	0
442	20250227	131100	58049850	5840	5840	5840	5840	0
443	20250227	131000	58049850	5840	5840	5840	5840	0
444	20250227	130900	58049850	5840	5840	5840	5840	2
445	20250227	130800	58038170	5840	5840	5840	5840	0
446	20250227	130700	58038170	5840	5840	5840	5840	0
447	20250227	130600	58038170	5840	5840	5840	5840	0
448	20250227	130500	58038170	5840	5840	5840	5840	0
449	20250227	130400	58038170	5840	5840	5840	5840	0
450	20250227	130300	58038170	5840	5840	5840	5840	0
451	20250227	130200	58038170	5840	5840	5840	5840	0
452	20250227	130100	58038170	5840	5840	5840	5840	0
453	20250227	130000	58038170	5840	5840	5840	5840	0
454	20250227	125900	58038170	5840	5840	5840	5840	0
455	20250227	125800	58038170	5840	5840	5840	5840	0
456	20250227	125700	58038170	5840	5840	5840	5840	0
457	20250227	125600	58038170	5840	5840	5840	5840	0
458	20250227	125500	58038170	5840	5840	5840	5840	0
459	20250227	125400	58038170	5840	5840	5840	5840	0
460	20250227	125300	58038170	5840	5840	5840	5840	0
461	20250227	125200	58038170	5840	5840	5840	5840	0
462	20250227	125100	58038170	5840	5800	5840	5790	212
463	20250227	125000	56809580	5840	5840	5840	5840	0
464	20250227	124900	56809580	5840	5840	5840	5840	0
465	20250227	124800	56809580	5840	5840	5840	5840	0
466	20250227	124700	56809580	5840	5840	5840	5840	0
467	20250227	124600	56809580	5840	5840	5840	5840	1
468	20250227	124500	56803740	5800	5800	5800	5800	0
469	20250227	124400	56803740	5800	5800	5800	5800	0
470	20250227	124300	56803740	5800	5800	5800	5800	0
471	20250227	124200	56803740	5800	5800	5800	5800	0
472	20250227	124100	56803740	5800	5800	5800	5800	0
473	20250227	124000	56803740	5800	5800	5800	5800	0
474	20250227	123900	56803740	5800	5800	5800	5800	0
475	20250227	123800	56803740	5800	5800	5800	5800	0
476	20250227	123700	56803740	5800	5800	5800	5800	29
477	20250227	123600	56635540	5800	5800	5800	5800	54
478	20250227	123500	56322340	5800	5800	5800	5800	0
479	20250227	123400	56322340	5800	5800	5800	5800	6
480	20250227	123300	56287540	5800	5800	5800	5800	107
481	20250227	123200	55666940	5800	5800	5800	5800	0
482	20250227	123100	55666940	5800	5800	5800	5800	0
483	20250227	123000	55666940	5800	5800	5800	5800	0
484	20250227	122900	55666940	5800	5800	5800	5800	0
485	20250227	122800	55666940	5800	5800	5800	5800	0
486	20250227	122700	55666940	5800	5800	5800	5800	0
487	20250227	122600	55666940	5800	5800	5800	5800	15
488	20250227	122500	55579940	5800	5800	5800	5800	0
489	20250227	122400	55579940	5800	5800	5800	5800	44
490	20250227	122300	55324740	5810	5810	5810	5810	5
491	20250227	122200	55295690	5800	5800	5800	5800	0
492	20250227	122100	55295690	5800	5800	5800	5800	0
493	20250227	122000	55295690	5800	5800	5800	5800	0
494	20250227	121900	55295690	5800	5800	5800	5800	0
495	20250227	121800	55295690	5800	5800	5800	5800	0
496	20250227	121700	55295690	5800	5800	5800	5800	0
497	20250227	121600	55295690	5800	5820	5820	5800	17
498	20250227	121500	55196890	5820	5820	5820	5820	0
499	20250227	121400	55196890	5820	5820	5820	5820	0
500	20250227	121300	55196890	5820	5820	5820	5820	0
501	20250227	121200	55196890	5820	5820	5820	5820	3
502	20250227	121100	55179430	5830	5830	5830	5830	0
503	20250227	121000	55179430	5830	5830	5830	5830	0
504	20250227	120900	55179430	5830	5830	5830	5830	0
505	20250227	120800	55179430	5830	5830	5830	5830	0
506	20250227	120700	55179430	5830	5830	5830	5830	0
507	20250227	120600	55179430	5830	5830	5830	5830	0
508	20250227	120500	55179430	5830	5830	5830	5830	0
509	20250227	120400	55179430	5830	5830	5830	5830	0
510	20250227	120300	55179430	5830	5830	5830	5830	0
511	20250227	120200	55179430	5830	5840	5840	5830	15
512	20250227	120100	55091930	5840	5840	5840	5840	0
513	20250227	120000	55091930	5840	5840	5840	5840	0
514	20250227	115900	55091930	5840	5840	5840	5840	0
515	20250227	115800	55091930	5840	5840	5840	5840	5
516	20250227	115700	55062730	5840	5840	5840	5840	5
517	20250227	115600	55033530	5850	5850	5850	5850	0
518	20250227	115500	55033530	5850	5850	5850	5850	1
519	20250227	115400	55027680	5850	5850	5850	5850	0
520	20250227	115300	55027680	5850	5850	5850	5850	0
521	20250227	115200	55027680	5850	5850	5850	5850	0
522	20250227	115100	55027680	5850	5850	5850	5850	0
523	20250227	115000	55027680	5850	5850	5850	5850	101
524	20250227	114900	54436830	5830	5830	5830	5830	72
525	20250227	114800	54017070	5850	5850	5850	5850	0
526	20250227	114700	54017070	5850	5850	5850	5850	0
527	20250227	114600	54017070	5850	5840	5850	5840	4
528	20250227	114500	53993700	5840	5840	5840	5840	3
529	20250227	114400	53976180	5840	5840	5840	5840	0
530	20250227	114300	53976180	5840	5840	5840	5840	30
531	20250227	114200	53800980	5850	5850	5850	5840	970
532	20250227	114100	48126680	5850	5840	5850	5840	770
533	20250227	114000	43622730	5840	5840	5840	5840	95
534	20250227	113900	43067930	5840	5840	5840	5840	0
535	20250227	113800	43067930	5840	5840	5840	5840	0
536	20250227	113700	43067930	5840	5840	5840	5840	0
537	20250227	113600	43067930	5840	5840	5840	5840	0
538	20250227	113500	43067930	5840	5840	5840	5840	20
539	20250227	113400	42951130	5840	5840	5840	5840	300
540	20250227	113300	41199130	5840	5840	5840	5840	0
541	20250227	113200	41199130	5840	5840	5840	5840	0
542	20250227	113100	41199130	5840	5840	5840	5840	0
543	20250227	113000	41199130	5840	5840	5840	5840	0
544	20250227	112900	41199130	5840	5840	5840	5840	0
545	20250227	112800	41199130	5840	5840	5840	5840	0
546	20250227	112700	41199130	5840	5840	5840	5840	0
547	20250227	112600	41199130	5840	5840	5840	5840	0
548	20250227	112500	41199130	5840	5840	5840	5840	1
549	20250227	112400	41193290	5830	5830	5830	5830	1
550	20250227	112300	41187460	5840	5840	5840	5840	0
551	20250227	112200	41187460	5840	5840	5840	5840	0
552	20250227	112100	41187460	5840	5840	5840	5840	0
553	20250227	112000	41187460	5840	5840	5840	5840	0
554	20250227	111900	41187460	5840	5840	5840	5840	0
555	20250227	111800	41187460	5840	5840	5840	5840	0
556	20250227	111700	41187460	5840	5840	5840	5840	0
557	20250227	111600	41187460	5840	5840	5840	5840	1
558	20250227	111500	41181620	5800	5800	5800	5800	0
559	20250227	111400	41181620	5800	5800	5800	5800	0
560	20250227	111300	41181620	5800	5800	5800	5800	0
561	20250227	111200	41181620	5800	5800	5800	5800	0
562	20250227	111100	41181620	5800	5800	5800	5800	0
563	20250227	111000	41181620	5800	5800	5800	5800	1
564	20250227	110900	41175820	5800	5800	5800	5800	500
565	20250227	110800	38275820	5800	5820	5820	5800	100
566	20250227	110700	37695610	5840	5840	5840	5840	0
567	20250227	110600	37695610	5840	5840	5840	5840	0
568	20250227	110500	37695610	5840	5830	5840	5830	10
569	20250227	110400	37637290	5830	5830	5830	5830	0
570	20250227	110300	37637290	5830	5830	5830	5830	2
571	20250227	110200	37625630	5840	5840	5840	5840	0
572	20250227	110100	37625630	5840	5840	5840	5840	0
573	20250227	110000	37625630	5840	5840	5840	5840	0
574	20250227	105900	37625630	5840	5840	5840	5840	0
575	20250227	105800	37625630	5840	5840	5840	5840	0
576	20250227	105700	37625630	5840	5840	5840	5840	0
577	20250227	105600	37625630	5840	5840	5840	5840	0
578	20250227	105500	37625630	5840	5840	5840	5840	10
579	20250227	105400	37567230	5840	5840	5840	5840	0
580	20250227	105300	37567230	5840	5840	5840	5840	0
581	20250227	105200	37567230	5840	5840	5840	5840	222
582	20250227	105100	36270750	5840	5840	5840	5840	0
583	20250227	105000	36270750	5840	5840	5840	5840	700
584	20250227	104900	32182750	5850	5830	5850	5830	779
585	20250227	104800	27630990	5830	5830	5830	5830	100
586	20250227	104700	27047990	5830	5830	5830	5830	0
587	20250227	104600	27047990	5830	5800	5830	5800	525
588	20250227	104500	23991200	5820	5820	5820	5820	0
589	20250227	104400	23991200	5820	5810	5820	5810	1804
590	20250227	104300	13493350	5810	5810	5810	5810	0
591	20250227	104200	13493350	5810	5810	5810	5810	1
592	20250227	104100	13487540	5810	5810	5810	5810	0
593	20250227	104000	13487540	5810	5810	5810	5810	0
594	20250227	103900	13487540	5810	5810	5810	5810	0
595	20250227	103800	13487540	5810	5810	5810	5810	0
596	20250227	103700	13487540	5810	5810	5810	5810	0
597	20250227	103600	13487540	5810	5810	5810	5810	1
598	20250227	103500	13481730	5800	5800	5800	5800	0
599	20250227	103400	13481730	5800	5800	5800	5800	8
600	20250227	103300	13435330	5810	5810	5810	5810	0
601	20250227	103200	13435330	5810	5810	5810	5810	0
602	20250227	103100	13435330	5810	5810	5810	5810	0
603	20250227	103000	13435330	5810	5810	5810	5810	0
604	20250227	102900	13435330	5810	5810	5810	5810	0
605	20250227	102800	13435330	5810	5810	5810	5810	0
606	20250227	102700	13435330	5810	5810	5810	5810	0
607	20250227	102600	13435330	5810	5810	5810	5810	1
608	20250227	102500	13429520	5800	5800	5800	5800	0
609	20250227	102400	13429520	5800	5800	5800	5800	0
610	20250227	102300	13429520	5800	5800	5800	5800	0
611	20250227	102200	13429520	5800	5800	5800	5800	0
612	20250227	102100	13429520	5800	5820	5820	5800	52
613	20250227	102000	13127880	5800	5800	5800	5800	0
614	20250227	101900	13127880	5800	5800	5800	5800	0
615	20250227	101800	13127880	5800	5820	5820	5800	13
616	20250227	101700	13052240	5820	5820	5820	5820	0
617	20250227	101600	13052240	5820	5820	5820	5820	0
618	20250227	101500	13052240	5820	5820	5820	5820	0
619	20250227	101400	13052240	5820	5820	5820	5820	0
620	20250227	101300	13052240	5820	5820	5820	5820	0
621	20250227	101200	13052240	5820	5820	5820	5820	0
622	20250227	101100	13052240	5820	5820	5820	5820	0
623	20250227	101000	13052240	5820	5820	5820	5820	0
624	20250227	100900	13052240	5820	5820	5820	5820	0
625	20250227	100800	13052240	5820	5820	5820	5820	0
626	20250227	100700	13052240	5820	5820	5820	5820	0
627	20250227	100600	13052240	5820	5820	5820	5820	0
628	20250227	100500	13052240	5820	5790	5820	5790	6
629	20250227	100400	13017390	5800	5800	5800	5800	1
630	20250227	100300	13011590	5820	5820	5820	5820	0
631	20250227	100200	13011590	5820	5820	5820	5820	0
632	20250227	100100	13011590	5820	5820	5820	5820	0
633	20250227	100000	13011590	5820	5820	5820	5820	0
634	20250227	095900	13011590	5820	5820	5820	5820	0
635	20250227	095800	13011590	5820	5820	5820	5820	0
636	20250227	095700	13011590	5820	5820	5820	5820	0
637	20250227	095600	13011590	5820	5820	5820	5820	0
638	20250227	095500	13011590	5820	5820	5820	5820	0
639	20250227	095400	13011590	5820	5820	5820	5820	0
640	20250227	095300	13011590	5820	5820	5820	5820	0
641	20250227	095200	13011590	5820	5820	5820	5820	0
642	20250227	095100	13011590	5820	5820	5820	5820	0
643	20250227	095000	13011590	5820	5820	5820	5820	0
644	20250227	094900	13011590	5820	5820	5820	5820	0
645	20250227	094800	13011590	5820	5820	5820	5780	305
646	20250227	094700	11247530	5810	5820	5820	5810	2
647	20250227	094600	11235900	5830	5830	5830	5830	0
648	20250227	094500	11235900	5830	5830	5830	5830	2
649	20250227	094400	11224240	5830	5830	5830	5830	4
650	20250227	094300	11200920	5820	5820	5820	5820	0
651	20250227	094200	11200920	5820	5820	5820	5820	53
652	20250227	094100	10892460	5820	5820	5820	5820	0
653	20250227	094000	10892460	5820	5820	5820	5820	0
654	20250227	093900	10892460	5820	5820	5820	5820	0
655	20250227	093800	10892460	5820	5820	5820	5820	0
656	20250227	093700	10892460	5820	5820	5820	5820	0
657	20250227	093600	10892460	5820	5820	5820	5820	0
658	20250227	093500	10892460	5820	5820	5820	5820	0
659	20250227	093400	10892460	5820	5820	5820	5820	108
660	20250227	093300	10263900	5820	5820	5820	5820	392
661	20250227	093200	7982460	5820	5820	5820	5820	0
662	20250227	093100	7982460	5820	5820	5820	5820	0
663	20250227	093000	7982460	5820	5820	5820	5820	0
664	20250227	092900	7982460	5820	5820	5820	5820	3
665	20250227	092800	7965000	5770	5770	5770	5770	0
666	20250227	092700	7965000	5770	5770	5770	5770	49
667	20250227	092600	7682270	5770	5770	5770	5770	0
668	20250227	092500	7682270	5770	5770	5770	5770	12
669	20250227	092400	7613030	5770	5790	5790	5770	279
670	20250227	092300	6001350	5790	5790	5790	5790	0
671	20250227	092200	6001350	5790	5810	5810	5790	10
672	20250227	092100	5943370	5840	5840	5840	5840	0
673	20250227	092000	5943370	5840	5820	5840	5800	12
674	20250227	091900	5873590	5840	5840	5840	5840	3
675	20250227	091800	5856070	5800	5810	5810	5800	8
676	20250227	091700	5809610	5840	5840	5840	5840	0
677	20250227	091600	5809610	5840	5840	5840	5840	0
678	20250227	091500	5809610	5840	5840	5840	5840	0
679	20250227	091400	5809610	5840	5820	5840	5800	6
680	20250227	091300	5774720	5840	5840	5840	5840	0
681	20250227	091200	5774720	5840	5810	5840	5780	114
682	20250227	091100	5113750	5850	5850	5850	5850	0
683	20250227	091000	5113750	5850	5850	5850	5850	0
684	20250227	090900	5113750	5850	5850	5850	5850	0
685	20250227	090800	5113750	5850	5850	5850	5850	0
686	20250227	090700	5113750	5850	5810	5850	5800	303
687	20250227	090600	3355100	5850	5850	5850	5850	0
688	20250227	090500	3355100	5850	5790	5850	5790	202
689	20250227	090400	2185400	5790	5790	5850	5790	202
690	20250227	090300	1015700	5860	5860	5860	5860	0
691	20250227	090200	1015700	5860	5860	5860	5860	0
692	20250227	090100	1015700	5860	5860	5860	5860	0
693	20250227	090000	1015700	5860	5770	5860	5770	176