KissMeData/162120/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202400	146333270	5000	5000	5000	5000	102
3	20240227	202300	146333270	5000	5000	5000	5000	0
4	20240227	202200	146333270	5000	5000	5000	5000	0
5	20240227	202100	146333270	5000	5000	5000	5000	0
6	20240227	202000	146333270	5000	5000	5000	5000	0
7	20240227	201900	146333270	5000	5000	5000	5000	0
8	20240227	201800	146333270	5000	5000	5000	5000	0
9	20240227	201700	146333270	5000	5000	5000	5000	0
10	20240227	201600	146333270	5000	5000	5000	5000	0
11	20240227	201500	146333270	5000	5000	5000	5000	0
12	20240227	201400	146333270	5000	5000	5000	5000	0
13	20240227	201300	146333270	5000	5000	5000	5000	0
14	20240227	201200	146333270	5000	5000	5000	5000	0
15	20240227	201100	146333270	5000	5000	5000	5000	0
16	20240227	201000	146333270	5000	5000	5000	5000	0
17	20240227	200900	146333270	5000	5000	5000	5000	0
18	20240227	200800	146333270	5000	5000	5000	5000	0
19	20240227	200700	146333270	5000	5000	5000	5000	0
20	20240227	200600	146333270	5000	5000	5000	5000	0
21	20240227	200500	146333270	5000	5000	5000	5000	0
22	20240227	200400	146333270	5000	5000	5000	5000	0
23	20240227	200300	146333270	5000	5000	5000	5000	0
24	20240227	200200	146333270	5000	5000	5000	5000	0
25	20240227	200100	146333270	5000	5000	5000	5000	0
26	20240227	200000	146333270	5000	5000	5000	5000	0
27	20240227	195900	146333270	5000	5000	5000	5000	0
28	20240227	195800	146333270	5000	5000	5000	5000	0
29	20240227	195700	146333270	5000	5000	5000	5000	0
30	20240227	195600	146333270	5000	5000	5000	5000	0
31	20240227	195500	146333270	5000	5000	5000	5000	0
32	20240227	195400	146333270	5000	5000	5000	5000	102
33	20240227	195300	146333270	5000	5000	5000	5000	0
34	20240227	195200	146333270	5000	5000	5000	5000	0
35	20240227	195100	146333270	5000	5000	5000	5000	0
36	20240227	195000	146333270	5000	5000	5000	5000	0
37	20240227	194900	146333270	5000	5000	5000	5000	0
38	20240227	194800	146333270	5000	5000	5000	5000	0
39	20240227	194700	146333270	5000	5000	5000	5000	0
40	20240227	194600	146333270	5000	5000	5000	5000	0
41	20240227	194500	146333270	5000	5000	5000	5000	0
42	20240227	194400	146333270	5000	5000	5000	5000	0
43	20240227	194300	146333270	5000	5000	5000	5000	0
44	20240227	194200	146333270	5000	5000	5000	5000	0
45	20240227	194100	146333270	5000	5000	5000	5000	0
46	20240227	194000	146333270	5000	5000	5000	5000	0
47	20240227	193900	146333270	5000	5000	5000	5000	0
48	20240227	193800	146333270	5000	5000	5000	5000	0
49	20240227	193700	146333270	5000	5000	5000	5000	0
50	20240227	193600	146333270	5000	5000	5000	5000	0
51	20240227	193500	146333270	5000	5000	5000	5000	0
52	20240227	193400	146333270	5000	5000	5000	5000	0
53	20240227	193300	146333270	5000	5000	5000	5000	0
54	20240227	193200	146333270	5000	5000	5000	5000	0
55	20240227	193100	146333270	5000	5000	5000	5000	0
56	20240227	193000	146333270	5000	5000	5000	5000	0
57	20240227	192900	146333270	5000	5000	5000	5000	0
58	20240227	192800	146333270	5000	5000	5000	5000	0
59	20240227	192700	146333270	5000	5000	5000	5000	0
60	20240227	192600	146333270	5000	5000	5000	5000	0
61	20240227	192500	146333270	5000	5000	5000	5000	0
62	20240227	192400	146333270	5000	5000	5000	5000	102
63	20240227	192300	146333270	5000	5000	5000	5000	0
64	20240227	192200	146333270	5000	5000	5000	5000	0
65	20240227	192100	146333270	5000	5000	5000	5000	0
66	20240227	192000	146333270	5000	5000	5000	5000	0
67	20240227	191900	146333270	5000	5000	5000	5000	0
68	20240227	191800	146333270	5000	5000	5000	5000	0
69	20240227	191700	146333270	5000	5000	5000	5000	0
70	20240227	191600	146333270	5000	5000	5000	5000	0
71	20240227	191500	146333270	5000	5000	5000	5000	0
72	20240227	191400	146333270	5000	5000	5000	5000	0
73	20240227	191300	146333270	5000	5000	5000	5000	0
74	20240227	191200	146333270	5000	5000	5000	5000	0
75	20240227	191100	146333270	5000	5000	5000	5000	0
76	20240227	191000	146333270	5000	5000	5000	5000	0
77	20240227	190900	146333270	5000	5000	5000	5000	0
78	20240227	190800	146333270	5000	5000	5000	5000	0
79	20240227	190700	146333270	5000	5000	5000	5000	0
80	20240227	190600	146333270	5000	5000	5000	5000	0
81	20240227	190500	146333270	5000	5000	5000	5000	0
82	20240227	190400	146333270	5000	5000	5000	5000	0
83	20240227	190300	146333270	5000	5000	5000	5000	0
84	20240227	190200	146333270	5000	5000	5000	5000	0
85	20240227	190100	146333270	5000	5000	5000	5000	0
86	20240227	190000	146333270	5000	5000	5000	5000	0
87	20240227	185900	146333270	5000	5000	5000	5000	0
88	20240227	185800	146333270	5000	5000	5000	5000	0
89	20240227	185700	146333270	5000	5000	5000	5000	0
90	20240227	185600	146333270	5000	5000	5000	5000	0
91	20240227	185500	146333270	5000	5000	5000	5000	0
92	20240227	185400	146333270	5000	5000	5000	5000	102
93	20240227	185300	146333270	5000	5000	5000	5000	0
94	20240227	185200	146333270	5000	5000	5000	5000	0
95	20240227	185100	146333270	5000	5000	5000	5000	0
96	20240227	185000	146333270	5000	5000	5000	5000	0
97	20240227	184900	146333270	5000	5000	5000	5000	0
98	20240227	184800	146333270	5000	5000	5000	5000	0
99	20240227	184700	146333270	5000	5000	5000	5000	0
100	20240227	184600	146333270	5000	5000	5000	5000	0
101	20240227	184500	146333270	5000	5000	5000	5000	0
102	20240227	184400	146333270	5000	5000	5000	5000	0
103	20240227	184300	146333270	5000	5000	5000	5000	0
104	20240227	184200	146333270	5000	5000	5000	5000	0
105	20240227	184100	146333270	5000	5000	5000	5000	0
106	20240227	184000	146333270	5000	5000	5000	5000	0
107	20240227	183900	146333270	5000	5000	5000	5000	0
108	20240227	183800	146333270	5000	5000	5000	5000	0
109	20240227	183700	146333270	5000	5000	5000	5000	0
110	20240227	183600	146333270	5000	5000	5000	5000	0
111	20240227	183500	146333270	5000	5000	5000	5000	0
112	20240227	183400	146333270	5000	5000	5000	5000	0
113	20240227	183300	146333270	5000	5000	5000	5000	0
114	20240227	183200	146333270	5000	5000	5000	5000	0
115	20240227	183100	146333270	5000	5000	5000	5000	0
116	20240227	183000	146333270	5000	5000	5000	5000	0
117	20240227	182900	146333270	5000	5000	5000	5000	0
118	20240227	182800	146333270	5000	5000	5000	5000	0
119	20240227	182700	146333270	5000	5000	5000	5000	0
120	20240227	182600	146333270	5000	5000	5000	5000	0
121	20240227	182500	146333270	5000	5000	5000	5000	0
122	20240227	182400	146333270	5000	5000	5000	5000	102
123	20240227	182300	146333270	5000	5000	5000	5000	0
124	20240227	182200	146333270	5000	5000	5000	5000	0
125	20240227	182100	146333270	5000	5000	5000	5000	0
126	20240227	182000	146333270	5000	5000	5000	5000	0
127	20240227	181900	146333270	5000	5000	5000	5000	0
128	20240227	181800	146333270	5000	5000	5000	5000	0
129	20240227	181700	146333270	5000	5000	5000	5000	0
130	20240227	181600	146333270	5000	5000	5000	5000	0
131	20240227	181500	146333270	5000	5000	5000	5000	0
132	20240227	181400	146333270	5000	5000	5000	5000	0
133	20240227	181300	146333270	5000	5000	5000	5000	0
134	20240227	181200	146333270	5000	5000	5000	5000	0
135	20240227	181100	146333270	5000	5000	5000	5000	0
136	20240227	181000	146333270	5000	5000	5000	5000	0
137	20240227	180900	146333270	5000	5000	5000	5000	0
138	20240227	180800	146333270	5000	5000	5000	5000	0
139	20240227	180700	146333270	5000	5000	5000	5000	0
140	20240227	180600	146333270	5000	5000	5000	5000	0
141	20240227	180500	146333270	5000	5000	5000	5000	0
142	20240227	180400	146333270	5000	5000	5000	5000	0
143	20240227	180300	146333270	5000	5000	5000	5000	0
144	20240227	180200	146333270	5000	5000	5000	5000	0
145	20240227	180100	146333270	5000	5000	5000	5000	0
146	20240227	180000	146333270	5000	5000	5000	5000	0
147	20240227	175900	146333270	5000	5000	5000	5000	0
148	20240227	175800	146333270	5000	5000	5000	5000	0
149	20240227	175700	146333270	5000	5000	5000	5000	0
150	20240227	175600	146333270	5000	5000	5000	5000	0
151	20240227	175500	146333270	5000	5000	5000	5000	0
152	20240227	175400	146333270	5000	5000	5000	5000	102
153	20240227	175300	146333270	5000	5000	5000	5000	0
154	20240227	175200	146333270	5000	5000	5000	5000	0
155	20240227	175100	146333270	5000	5000	5000	5000	0
156	20240227	175000	146333270	5000	5000	5000	5000	0
157	20240227	174900	146333270	5000	5000	5000	5000	0
158	20240227	174800	146333270	5000	5000	5000	5000	0
159	20240227	174700	146333270	5000	5000	5000	5000	0
160	20240227	174600	146333270	5000	5000	5000	5000	0
161	20240227	174500	146333270	5000	5000	5000	5000	0
162	20240227	174400	146333270	5000	5000	5000	5000	0
163	20240227	174300	146333270	5000	5000	5000	5000	0
164	20240227	174200	146333270	5000	5000	5000	5000	0
165	20240227	174100	146333270	5000	5000	5000	5000	0
166	20240227	174000	146333270	5000	5000	5000	5000	0
167	20240227	173900	146333270	5000	5000	5000	5000	0
168	20240227	173800	146333270	5000	5000	5000	5000	0
169	20240227	173700	146333270	5000	5000	5000	5000	0
170	20240227	173600	146333270	5000	5000	5000	5000	0
171	20240227	173500	146333270	5000	5000	5000	5000	0
172	20240227	173400	146333270	5000	5000	5000	5000	0
173	20240227	173300	146333270	5000	5000	5000	5000	0
174	20240227	173200	146333270	5000	5000	5000	5000	0
175	20240227	173100	146333270	5000	5000	5000	5000	0
176	20240227	173000	146333270	5000	5000	5000	5000	0
177	20240227	172900	146333270	5000	5000	5000	5000	0
178	20240227	172800	146333270	5000	5000	5000	5000	0
179	20240227	172700	146333270	5000	5000	5000	5000	0
180	20240227	172600	146333270	5000	5000	5000	5000	0
181	20240227	172500	146333270	5000	5000	5000	5000	0
182	20240227	172400	146333270	5000	5000	5000	5000	102
183	20240227	172300	146333270	5000	5000	5000	5000	0
184	20240227	172200	146333270	5000	5000	5000	5000	0
185	20240227	172100	146333270	5000	5000	5000	5000	0
186	20240227	172000	146333270	5000	5000	5000	5000	0
187	20240227	171900	146333270	5000	5000	5000	5000	0
188	20240227	171800	146333270	5000	5000	5000	5000	0
189	20240227	171700	146333270	5000	5000	5000	5000	0
190	20240227	171600	146333270	5000	5000	5000	5000	0
191	20240227	171500	146333270	5000	5000	5000	5000	0
192	20240227	171400	146333270	5000	5000	5000	5000	0
193	20240227	171300	146333270	5000	5000	5000	5000	0
194	20240227	171200	146333270	5000	5000	5000	5000	0
195	20240227	171100	146333270	5000	5000	5000	5000	0
196	20240227	171000	146333270	5000	5000	5000	5000	0
197	20240227	170900	146333270	5000	5000	5000	5000	0
198	20240227	170800	146333270	5000	5000	5000	5000	0
199	20240227	170700	146333270	5000	5000	5000	5000	0
200	20240227	170600	146333270	5000	5000	5000	5000	0
201	20240227	170500	146333270	5000	5000	5000	5000	0
202	20240227	170400	146333270	5000	5000	5000	5000	0
203	20240227	170300	146333270	5000	5000	5000	5000	0
204	20240227	170200	146333270	5000	5000	5000	5000	0
205	20240227	170100	146333270	5000	5000	5000	5000	0
206	20240227	170000	146333270	5000	5000	5000	5000	0
207	20240227	165900	146333270	5000	5000	5000	5000	0
208	20240227	165800	146333270	5000	5000	5000	5000	0
209	20240227	165700	146333270	5000	5000	5000	5000	0
210	20240227	165600	146333270	5000	5000	5000	5000	0
211	20240227	165500	146333270	5000	5000	5000	5000	0
212	20240227	165400	146333270	5000	5000	5000	5000	102
213	20240227	165300	146333270	5000	5000	5000	5000	0
214	20240227	165200	146333270	5000	5000	5000	5000	0
215	20240227	165100	146333270	5000	5000	5000	5000	0
216	20240227	165000	146333270	5000	5000	5000	5000	0
217	20240227	164900	146333270	5000	5000	5000	5000	0
218	20240227	164800	146333270	5000	5000	5000	5000	0
219	20240227	164700	146333270	5000	5000	5000	5000	0
220	20240227	164600	146333270	5000	5000	5000	5000	0
221	20240227	164500	146333270	5000	5000	5000	5000	0
222	20240227	164400	146333270	5000	5000	5000	5000	0
223	20240227	164300	146333270	5000	5000	5000	5000	0
224	20240227	164200	146333270	5000	5000	5000	5000	0
225	20240227	164100	146333270	5000	5000	5000	5000	0
226	20240227	164000	146333270	5000	5000	5000	5000	0
227	20240227	163900	146333270	5000	5000	5000	5000	0
228	20240227	163800	146333270	5000	5000	5000	5000	0
229	20240227	163700	146333270	5000	5000	5000	5000	0
230	20240227	163600	146333270	5000	5000	5000	5000	0
231	20240227	163500	146333270	5000	5000	5000	5000	0
232	20240227	163400	146333270	5000	5000	5000	5000	0
233	20240227	163300	146333270	5000	5000	5000	5000	0
234	20240227	163200	146333270	5000	5000	5000	5000	0
235	20240227	163100	146333270	5000	5000	5000	5000	0
236	20240227	163000	146333270	5000	5000	5000	5000	0
237	20240227	162900	146333270	5000	5000	5000	5000	0
238	20240227	162800	146333270	5000	5000	5000	5000	0
239	20240227	162700	146333270	5000	5000	5000	5000	0
240	20240227	162600	146333270	5000	5000	5000	5000	0
241	20240227	162500	146333270	5000	5000	5000	5000	0
242	20240227	162400	146333270	5000	5000	5000	5000	102
243	20240227	162300	146333270	5000	5000	5000	5000	0
244	20240227	162200	146333270	5000	5000	5000	5000	0
245	20240227	162100	146333270	5000	5000	5000	5000	0
246	20240227	162000	146333270	5000	5000	5000	5000	0
247	20240227	161900	146333270	5000	5000	5000	5000	0
248	20240227	161800	146333270	5000	5000	5000	5000	0
249	20240227	161700	146333270	5000	5000	5000	5000	0
250	20240227	161600	146333270	5000	5000	5000	5000	0
251	20240227	161500	146333270	5000	5000	5000	5000	0
252	20240227	161400	146333270	5000	5000	5000	5000	0
253	20240227	161300	146333270	5000	5000	5000	5000	0
254	20240227	161200	146333270	5000	5000	5000	5000	0
255	20240227	161100	146333270	5000	5000	5000	5000	0
256	20240227	161000	146333270	5000	5000	5000	5000	0
257	20240227	160900	146333270	5000	5000	5000	5000	0
258	20240227	160800	146333270	5000	5000	5000	5000	0
259	20240227	160700	146333270	5000	5000	5000	5000	0
260	20240227	160600	146333270	5000	5000	5000	5000	0
261	20240227	160500	146333270	5000	5000	5000	5000	0
262	20240227	160400	146333270	5000	5000	5000	5000	0
263	20240227	160300	146333270	5000	5000	5000	5000	0
264	20240227	160200	146333270	5000	5000	5000	5000	0
265	20240227	160100	146333270	5000	5000	5000	5000	0
266	20240227	160000	146333270	5000	5000	5000	5000	0
267	20240227	155900	146333270	5000	5000	5000	5000	0
268	20240227	155800	146333270	5000	5000	5000	5000	0
269	20240227	155700	146333270	5000	5000	5000	5000	0
270	20240227	155600	146333270	5000	5000	5000	5000	0
271	20240227	155500	146333270	5000	5000	5000	5000	0
272	20240227	155400	146333270	5000	5000	5000	5000	102
273	20240227	155300	146333270	5000	5000	5000	5000	0
274	20240227	155200	146333270	5000	5000	5000	5000	0
275	20240227	155100	146333270	5000	5000	5000	5000	0
276	20240227	155000	146333270	5000	5000	5000	5000	0
277	20240227	154900	146333270	5000	5000	5000	5000	0
278	20240227	154800	146333270	5000	5000	5000	5000	0
279	20240227	154700	146333270	5000	5000	5000	5000	0
280	20240227	154600	146333270	5000	5000	5000	5000	0
281	20240227	154500	146333270	5000	5000	5000	5000	0
282	20240227	154400	146333270	5000	5000	5000	5000	0
283	20240227	154300	146333270	5000	5000	5000	5000	0
284	20240227	154200	146333270	5000	5000	5000	5000	0
285	20240227	154100	146333270	5000	5000	5000	5000	0
286	20240227	154000	146333270	5000	5000	5000	5000	0
287	20240227	153900	146333270	5000	5000	5000	5000	0
288	20240227	153800	146333270	5000	5000	5000	5000	0
289	20240227	153700	146333270	5000	5000	5000	5000	0
290	20240227	153600	146333270	5000	5000	5000	5000	0
291	20240227	153500	146333270	5000	5000	5000	5000	0
292	20240227	153400	146333270	5000	5000	5000	5000	0
293	20240227	153300	146333270	5000	5000	5000	5000	0
294	20240227	153200	146333270	5000	5000	5000	5000	0
295	20240227	153100	146333270	5000	5000	5000	5000	0
296	20240227	153000	146333270	5000	5000	5000	5000	102
297	20240227	152900	145823270	5000	5000	5000	5000	0
298	20240227	152800	145823270	5000	5000	5000	5000	0
299	20240227	152700	145823270	5000	5000	5000	5000	0
300	20240227	152600	145823270	5000	5000	5000	5000	0
301	20240227	152500	145823270	5000	5000	5000	5000	0
302	20240227	152400	145823270	5000	5000	5000	5000	0
303	20240227	152300	145823270	5000	5000	5000	5000	0
304	20240227	152200	145823270	5000	5000	5000	5000	0
305	20240227	152100	145823270	5000	5000	5000	5000	0
306	20240227	152000	145823270	5000	5000	5000	5000	0
307	20240227	151900	145823270	5000	4990	5000	4990	22
308	20240227	151800	145713480	4980	4980	4980	4980	0
309	20240227	151700	145713480	4980	4980	4980	4980	0
310	20240227	151600	145713480	4980	4980	4980	4980	0
311	20240227	151500	145713480	4980	4980	4980	4980	0
312	20240227	151400	145713480	4980	4980	4980	4980	0
313	20240227	151300	145713480	4980	4980	4980	4980	0
314	20240227	151200	145713480	4980	4980	4980	4980	0
315	20240227	151100	145713480	4980	4980	4980	4980	0
316	20240227	151000	145713480	4980	4980	4980	4980	0
317	20240227	150900	145713480	4980	4985	4985	4980	200
318	20240227	150800	144716920	4990	4990	4990	4990	0
319	20240227	150700	144716920	4990	4990	4990	4990	0
320	20240227	150600	144716920	4990	4990	4990	4990	1
321	20240227	150500	144711930	4990	4990	4990	4990	0
322	20240227	150400	144711930	4990	4990	4990	4990	0
323	20240227	150300	144711930	4990	4990	4990	4990	20
324	20240227	150200	144612130	4990	4990	4990	4990	1
325	20240227	150100	144607140	4990	4990	4990	4990	0
326	20240227	150000	144607140	4990	4990	4990	4990	0
327	20240227	145900	144607140	4990	4990	4990	4990	0
328	20240227	145800	144607140	4990	4990	4990	4990	10
329	20240227	145700	144557240	4990	4990	4990	4990	93
330	20240227	145600	144093170	4990	4990	4990	4990	0
331	20240227	145500	144093170	4990	4990	4990	4990	0
332	20240227	145400	144093170	4990	4990	4990	4990	0
333	20240227	145300	144093170	4990	4990	4990	4990	0
334	20240227	145200	144093170	4990	4990	4990	4990	0
335	20240227	145100	144093170	4990	4990	4990	4990	0
336	20240227	145000	144093170	4990	4990	4990	4990	0
337	20240227	144900	144093170	4990	4990	4990	4990	0
338	20240227	144800	144093170	4990	4990	4990	4990	0
339	20240227	144700	144093170	4990	4990	4990	4990	0
340	20240227	144600	144093170	4990	4990	4990	4990	0
341	20240227	144500	144093170	4990	4990	4990	4990	0
342	20240227	144400	144093170	4990	4990	4990	4990	0
343	20240227	144300	144093170	4990	5000	5000	4990	800
344	20240227	144200	140101160	5020	5020	5020	5020	0
345	20240227	144100	140101160	5020	5020	5020	5020	0
346	20240227	144000	140101160	5020	5020	5020	5020	0
347	20240227	143900	140101160	5020	5020	5020	5020	0
348	20240227	143800	140101160	5020	5020	5020	5020	1
349	20240227	143700	140096140	5030	5030	5030	5030	0
350	20240227	143600	140096140	5030	5030	5030	5030	0
351	20240227	143500	140096140	5030	5030	5030	5030	0
352	20240227	143400	140096140	5030	5030	5030	5030	0
353	20240227	143300	140096140	5030	5030	5030	5030	0
354	20240227	143200	140096140	5030	5030	5030	5030	0
355	20240227	143100	140096140	5030	5030	5030	5030	0
356	20240227	143000	140096140	5030	5030	5030	5030	0
357	20240227	142900	140096140	5030	5030	5030	5030	0
358	20240227	142800	140096140	5030	5030	5030	5030	0
359	20240227	142700	140096140	5030	5030	5030	5030	1
360	20240227	142600	140091110	4990	4990	4990	4990	0
361	20240227	142500	140091110	4990	4990	4990	4990	0
362	20240227	142400	140091110	4990	4990	4990	4990	0
363	20240227	142300	140091110	4990	4990	4990	4990	0
364	20240227	142200	140091110	4990	4990	4990	4990	0
365	20240227	142100	140091110	4990	4990	4990	4990	0
366	20240227	142000	140091110	4990	4990	4990	4990	0
367	20240227	141900	140091110	4990	4990	4990	4990	0
368	20240227	141800	140091110	4990	4990	4990	4990	0
369	20240227	141700	140091110	4990	4990	4990	4990	0
370	20240227	141600	140091110	4990	4990	4990	4990	0
371	20240227	141500	140091110	4990	4990	4990	4990	100
372	20240227	141400	139592110	5000	5000	5000	5000	0
373	20240227	141300	139592110	5000	5010	5010	5000	1125
374	20240227	141200	133965590	5050	5050	5050	5050	0
375	20240227	141100	133965590	5050	5050	5050	5050	0
376	20240227	141000	133965590	5050	5050	5050	5050	0
377	20240227	140900	133965590	5050	5050	5050	5050	0
378	20240227	140800	133965590	5050	5050	5050	5050	0
379	20240227	140700	133965590	5050	5050	5050	5050	0
380	20240227	140600	133965590	5050	5050	5050	5050	0
381	20240227	140500	133965590	5050	5040	5050	5040	500
382	20240227	140400	131441760	5040	5040	5040	5040	0
383	20240227	140300	131441760	5040	5040	5040	5040	300
384	20240227	140200	129929760	5050	5050	5050	5050	0
385	20240227	140100	129929760	5050	5050	5050	5050	0
386	20240227	140000	129929760	5050	5050	5050	5050	0
387	20240227	135900	129929760	5050	5050	5050	5050	0
388	20240227	135800	129929760	5050	5050	5050	5050	0
389	20240227	135700	129929760	5050	5050	5050	5050	0
390	20240227	135600	129929760	5050	5050	5050	5050	0
391	20240227	135500	129929760	5050	5050	5050	5050	2
392	20240227	135400	129919660	5050	5050	5050	5050	0
393	20240227	135300	129919660	5050	5050	5050	5050	0
394	20240227	135200	129919660	5050	5050	5050	5050	0
395	20240227	135100	129919660	5050	5050	5050	5050	0
396	20240227	135000	129919660	5050	5050	5050	5050	0
397	20240227	134900	129919660	5050	5050	5050	5050	30
398	20240227	134800	129768160	4985	5000	5000	4985	596
399	20240227	134700	126788340	5000	4995	5000	4995	70
400	20240227	134600	126438590	5000	5000	5000	5000	0
401	20240227	134500	126438590	5000	5000	5000	5000	0
402	20240227	134400	126438590	5000	5000	5000	5000	0
403	20240227	134300	126438590	5000	5000	5000	5000	0
404	20240227	134200	126438590	5000	5000	5000	5000	0
405	20240227	134100	126438590	5000	5000	5000	5000	0
406	20240227	134000	126438590	5000	5000	5000	5000	5
407	20240227	133900	126413590	5000	5000	5000	5000	0
408	20240227	133800	126413590	5000	5000	5000	5000	82
409	20240227	133700	126003590	5000	5000	5000	5000	0
410	20240227	133600	126003590	5000	5000	5000	5000	0
411	20240227	133500	126003590	5000	5000	5000	5000	0
412	20240227	133400	126003590	5000	5000	5000	5000	0
413	20240227	133300	126003590	5000	5000	5000	5000	0
414	20240227	133200	126003590	5000	5000	5000	5000	0
415	20240227	133100	126003590	5000	5000	5000	5000	0
416	20240227	133000	126003590	5000	5000	5000	5000	0
417	20240227	132900	126003590	5000	5000	5000	5000	0
418	20240227	132800	126003590	5000	5000	5000	5000	0
419	20240227	132700	126003590	5000	5000	5000	5000	0
420	20240227	132600	126003590	5000	5000	5000	5000	0
421	20240227	132500	126003590	5000	5000	5000	5000	481
422	20240227	132400	123598590	5060	5060	5060	5060	0
423	20240227	132300	123598590	5060	5060	5060	5060	0
424	20240227	132200	123598590	5060	5060	5060	5060	0
425	20240227	132100	123598590	5060	5060	5060	5060	0
426	20240227	132000	123598590	5060	5060	5060	5060	0
427	20240227	131900	123598590	5060	5060	5060	5060	0
428	20240227	131800	123598590	5060	5060	5060	5060	0
429	20240227	131700	123598590	5060	5060	5060	5060	0
430	20240227	131600	123598590	5060	5060	5060	5060	0
431	20240227	131500	123598590	5060	5060	5060	5060	0
432	20240227	131400	123598590	5060	5060	5060	5060	0
433	20240227	131300	123598590	5060	5060	5060	5060	0
434	20240227	131200	123598590	5060	5060	5060	5060	0
435	20240227	131100	123598590	5060	5060	5060	5060	0
436	20240227	131000	123598590	5060	5060	5060	5060	0
437	20240227	130900	123598590	5060	5060	5060	5060	0
438	20240227	130800	123598590	5060	5060	5060	5060	0
439	20240227	130700	123598590	5060	5060	5060	5060	0
440	20240227	130600	123598590	5060	5060	5060	5060	0
441	20240227	130500	123598590	5060	5060	5060	5060	0
442	20240227	130400	123598590	5060	5060	5060	5060	0
443	20240227	130300	123598590	5060	5060	5060	5060	0
444	20240227	130200	123598590	5060	5060	5060	5060	0
445	20240227	130100	123598590	5060	5060	5060	5060	0
446	20240227	130000	123598590	5060	5060	5060	5060	0
447	20240227	125900	123598590	5060	5060	5060	5060	0
448	20240227	125800	123598590	5060	5060	5060	5060	0
449	20240227	125700	123598590	5060	5060	5060	5060	9
450	20240227	125600	123553050	5070	5070	5070	5070	0
451	20240227	125500	123553050	5070	5070	5070	5070	0
452	20240227	125400	123553050	5070	5070	5070	5070	0
453	20240227	125300	123553050	5070	5070	5070	5070	0
454	20240227	125200	123553050	5070	5070	5070	5070	0
455	20240227	125100	123553050	5070	5070	5070	5070	0
456	20240227	125000	123553050	5070	5070	5070	5070	21
457	20240227	124900	123446580	5070	5070	5070	5070	150
458	20240227	124800	122686080	5070	5070	5070	5070	0
459	20240227	124700	122686080	5070	5070	5070	5070	0
460	20240227	124600	122686080	5070	5070	5070	5070	1
461	20240227	124500	122681010	5000	5000	5000	5000	0
462	20240227	124400	122681010	5000	5000	5000	5000	0
463	20240227	124300	122681010	5000	5000	5000	5000	0
464	20240227	124200	122681010	5000	5000	5000	5000	0
465	20240227	124100	122681010	5000	5000	5000	5000	0
466	20240227	124000	122681010	5000	5000	5000	5000	0
467	20240227	123900	122681010	5000	5000	5000	5000	0
468	20240227	123800	122681010	5000	5000	5000	5000	0
469	20240227	123700	122681010	5000	5000	5000	5000	0
470	20240227	123600	122681010	5000	5000	5000	5000	0
471	20240227	123500	122681010	5000	5000	5000	5000	0
472	20240227	123400	122681010	5000	5000	5000	5000	0
473	20240227	123300	122681010	5000	5000	5000	5000	0
474	20240227	123200	122681010	5000	5000	5000	5000	0
475	20240227	123100	122681010	5000	5000	5000	5000	0
476	20240227	123000	122681010	5000	5050	5050	5000	822
477	20240227	122900	118568900	5080	5080	5080	5080	0
478	20240227	122800	118568900	5080	5080	5080	5080	0
479	20240227	122700	118568900	5080	5080	5080	5080	0
480	20240227	122600	118568900	5080	5080	5080	5080	0
481	20240227	122500	118568900	5080	5080	5080	5080	0
482	20240227	122400	118568900	5080	5080	5080	5080	0
483	20240227	122300	118568900	5080	5080	5080	5080	0
484	20240227	122200	118568900	5080	5080	5080	5080	0
485	20240227	122100	118568900	5080	5080	5080	5080	0
486	20240227	122000	118568900	5080	5080	5080	5080	0
487	20240227	121900	118568900	5080	5080	5080	5080	0
488	20240227	121800	118568900	5080	5080	5080	5080	1
489	20240227	121700	118563820	5050	5050	5050	5050	0
490	20240227	121600	118563820	5050	5050	5050	5050	0
491	20240227	121500	118563820	5050	5050	5050	5050	0
492	20240227	121400	118563820	5050	5050	5050	5050	200
493	20240227	121300	117553820	5080	5080	5080	5080	0
494	20240227	121200	117553820	5080	5080	5080	5080	0
495	20240227	121100	117553820	5080	5080	5080	5080	0
496	20240227	121000	117553820	5080	5080	5080	5080	0
497	20240227	120900	117553820	5080	5080	5080	5080	0
498	20240227	120800	117553820	5080	5080	5080	5080	0
499	20240227	120700	117553820	5080	5080	5080	5080	0
500	20240227	120600	117553820	5080	5080	5080	5080	5
501	20240227	120500	117528420	5080	5080	5080	5080	0
502	20240227	120400	117528420	5080	5080	5080	5080	0
503	20240227	120300	117528420	5080	5080	5080	5080	0
504	20240227	120200	117528420	5080	5080	5080	5080	9
505	20240227	120100	117482700	5080	5080	5080	5080	0
506	20240227	120000	117482700	5080	5080	5080	5080	0
507	20240227	115900	117482700	5080	5080	5080	5080	0
508	20240227	115800	117482700	5080	5080	5080	5080	0
509	20240227	115700	117482700	5080	5080	5080	5080	0
510	20240227	115600	117482700	5080	5080	5080	5080	0
511	20240227	115500	117482700	5080	5080	5080	5080	0
512	20240227	115400	117482700	5080	5080	5080	5080	0
513	20240227	115300	117482700	5080	5080	5080	5080	0
514	20240227	115200	117482700	5080	5080	5080	5080	0
515	20240227	115100	117482700	5080	5080	5080	5080	0
516	20240227	115000	117482700	5080	5080	5080	5080	0
517	20240227	114900	117482700	5080	5080	5080	5080	0
518	20240227	114800	117482700	5080	5080	5080	5080	0
519	20240227	114700	117482700	5080	5080	5080	5080	0
520	20240227	114600	117482700	5080	5080	5080	5080	0
521	20240227	114500	117482700	5080	5080	5080	5080	0
522	20240227	114400	117482700	5080	5080	5080	5080	0
523	20240227	114300	117482700	5080	5080	5080	5080	0
524	20240227	114200	117482700	5080	5080	5080	5080	0
525	20240227	114100	117482700	5080	5080	5080	5080	1
526	20240227	114000	117477620	5000	5000	5000	5000	146
527	20240227	113900	116747620	5080	5080	5080	5080	0
528	20240227	113800	116747620	5080	5080	5080	5080	0
529	20240227	113700	116747620	5080	5080	5080	5080	0
530	20240227	113600	116747620	5080	5080	5080	5080	0
531	20240227	113500	116747620	5080	5080	5080	5080	0
532	20240227	113400	116747620	5080	5080	5080	5080	0
533	20240227	113300	116747620	5080	5080	5080	5080	0
534	20240227	113200	116747620	5080	5080	5080	5080	0
535	20240227	113100	116747620	5080	5080	5080	5080	0
536	20240227	113000	116747620	5080	5080	5080	5080	0
537	20240227	112900	116747620	5080	5080	5080	5080	0
538	20240227	112800	116747620	5080	5080	5080	5080	0
539	20240227	112700	116747620	5080	5080	5080	5080	1
540	20240227	112600	116742540	5000	5000	5000	5000	0
541	20240227	112500	116742540	5000	5000	5000	5000	0
542	20240227	112400	116742540	5000	5000	5000	5000	0
543	20240227	112300	116742540	5000	5000	5000	5000	0
544	20240227	112200	116742540	5000	5000	5000	5000	0
545	20240227	112100	116742540	5000	5000	5000	5000	0
546	20240227	112000	116742540	5000	5000	5000	5000	0
547	20240227	111900	116742540	5000	5000	5000	5000	0
548	20240227	111800	116742540	5000	5000	5000	5000	1
549	20240227	111700	116737540	5000	5000	5000	5000	175
550	20240227	111600	115862540	5090	5090	5090	5090	0
551	20240227	111500	115862540	5090	5090	5090	5090	0
552	20240227	111400	115862540	5090	5090	5090	5090	0
553	20240227	111300	115862540	5090	5090	5090	5090	0
554	20240227	111200	115862540	5090	5090	5090	5090	0
555	20240227	111100	115862540	5090	5090	5090	5090	0
556	20240227	111000	115862540	5090	5090	5090	5090	0
557	20240227	110900	115862540	5090	5090	5090	5090	0
558	20240227	110800	115862540	5090	5090	5090	5090	0
559	20240227	110700	115862540	5090	5090	5090	5090	0
560	20240227	110600	115862540	5090	5090	5090	5090	0
561	20240227	110500	115862540	5090	5090	5090	5090	0
562	20240227	110400	115862540	5090	5090	5090	5090	0
563	20240227	110300	115862540	5090	5090	5090	5090	0
564	20240227	110200	115862540	5090	5090	5090	5090	0
565	20240227	110100	115862540	5090	5090	5090	5090	0
566	20240227	110000	115862540	5090	5090	5090	5090	0
567	20240227	105900	115862540	5090	5090	5090	5090	0
568	20240227	105800	115862540	5090	5090	5090	5090	4
569	20240227	105700	115842180	5000	5000	5000	5000	1275
570	20240227	105600	109467180	5080	5080	5080	5080	0
571	20240227	105500	109467180	5080	5080	5080	5080	0
572	20240227	105400	109467180	5080	5080	5080	5080	0
573	20240227	105300	109467180	5080	5080	5080	5080	0
574	20240227	105200	109467180	5080	5080	5080	5080	0
575	20240227	105100	109467180	5080	5080	5080	5080	0
576	20240227	105000	109467180	5080	5080	5080	5080	0
577	20240227	104900	109467180	5080	5080	5080	5080	0
578	20240227	104800	109467180	5080	5080	5080	5080	0
579	20240227	104700	109467180	5080	5080	5080	5080	0
580	20240227	104600	109467180	5080	5080	5080	5080	0
581	20240227	104500	109467180	5080	5080	5080	5080	0
582	20240227	104400	109467180	5080	5080	5080	5080	0
583	20240227	104300	109467180	5080	5080	5080	5080	0
584	20240227	104200	109467180	5080	5080	5080	5080	0
585	20240227	104100	109467180	5080	5080	5080	5080	0
586	20240227	104000	109467180	5080	5080	5080	5080	0
587	20240227	103900	109467180	5080	5080	5080	5080	0
588	20240227	103800	109467180	5080	5080	5080	5080	49
589	20240227	103700	109218260	5080	5080	5080	5080	1
590	20240227	103600	109213180	5000	5000	5000	5000	0
591	20240227	103500	109213180	5000	5100	5100	5000	994
592	20240227	103400	104239280	5100	5090	5100	5090	680
593	20240227	103300	100773340	5090	5090	5090	5090	0
594	20240227	103200	100773340	5090	5090	5090	5090	0
595	20240227	103100	100773340	5090	5090	5090	5090	0
596	20240227	103000	100773340	5090	5090	5090	5090	0
597	20240227	102900	100773340	5090	5090	5090	5090	0
598	20240227	102800	100773340	5090	5090	5090	5090	0
599	20240227	102700	100773340	5090	5090	5090	5090	0
600	20240227	102600	100773340	5090	5090	5090	5090	0
601	20240227	102500	100773340	5090	5090	5090	5090	0
602	20240227	102400	100773340	5090	5090	5090	5090	0
603	20240227	102300	100773340	5090	5090	5090	5090	0
604	20240227	102200	100773340	5090	5090	5090	5090	0
605	20240227	102100	100773340	5090	5090	5090	5090	60
606	20240227	102000	100467940	5080	5080	5080	5080	0
607	20240227	101900	100467940	5080	5080	5080	5080	0
608	20240227	101800	100467940	5080	5080	5080	5080	0
609	20240227	101700	100467940	5080	5080	5080	5080	0
610	20240227	101600	100467940	5080	5080	5080	5080	0
611	20240227	101500	100467940	5080	5080	5080	5080	838
612	20240227	101400	96210900	5080	4995	5080	4995	143
613	20240227	101300	95484545	5080	5080	5080	5080	0
614	20240227	101200	95484545	5080	5080	5080	5080	0
615	20240227	101100	95484545	5080	5080	5080	5080	1
616	20240227	101000	95479465	5080	5080	5080	5080	0
617	20240227	100900	95479465	5080	5080	5080	5080	0
618	20240227	100800	95479465	5080	5080	5080	5080	0
619	20240227	100700	95479465	5080	5080	5080	5080	0
620	20240227	100600	95479465	5080	5080	5080	5080	0
621	20240227	100500	95479465	5080	4995	5080	4995	601
622	20240227	100400	92477385	5100	5100	5100	5100	11
623	20240227	100300	92421285	4995	5010	5010	4995	3786
624	20240227	100200	73509890	5150	5150	5150	5150	0
625	20240227	100100	73509890	5150	5150	5150	5150	0
626	20240227	100000	73509890	5150	5150	5150	5150	0
627	20240227	095900	73509890	5150	5150	5150	5150	100
628	20240227	095800	72994890	5150	5150	5150	5150	900
629	20240227	095700	68359890	5180	5180	5180	5180	0
630	20240227	095600	68359890	5180	5180	5180	5180	0
631	20240227	095500	68359890	5180	5180	5180	5180	0
632	20240227	095400	68359890	5180	5180	5180	5180	2
633	20240227	095300	68349530	5230	5230	5230	5230	0
634	20240227	095200	68349530	5230	5230	5230	5230	0
635	20240227	095100	68349530	5230	5230	5230	5230	0
636	20240227	095000	68349530	5230	5230	5230	5230	1
637	20240227	094900	68344300	5000	5230	5230	5000	499
638	20240227	094800	65849070	5260	5080	5260	5000	5193
639	20240227	094700	39844560	5280	5280	5280	5280	0
640	20240227	094600	39844560	5280	5280	5280	5280	1
641	20240227	094500	39839280	5100	5100	5100	5100	1000
642	20240227	094400	34739280	5290	5290	5290	5080	2237
643	20240227	094300	23354900	5150	5150	5150	5150	0
644	20240227	094200	23354900	5150	5150	5150	5150	1000
645	20240227	094100	18204900	5150	5150	5150	5150	1000
646	20240227	094000	13054900	5150	5150	5150	5150	0
647	20240227	093900	13054900	5150	5140	5150	5140	1874
648	20240227	093800	3421290	5140	5140	5140	5140	146
649	20240227	093700	2670850	5140	5140	5140	5140	0
650	20240227	093600	2670850	5140	5140	5140	5140	0
651	20240227	093500	2670850	5140	5140	5140	5140	0
652	20240227	093400	2670850	5140	5140	5140	5140	0
653	20240227	093300	2670850	5140	5140	5140	5140	1
654	20240227	093200	2665710	5070	5070	5070	5070	1
655	20240227	093100	2660640	5140	5140	5140	5140	1
656	20240227	093000	2655500	5130	5130	5130	5130	4
657	20240227	092900	2634980	5140	5140	5140	5140	1
658	20240227	092800	2629840	5140	5140	5140	5140	0
659	20240227	092700	2629840	5140	5130	5140	5130	101
660	20240227	092600	2111700	5130	5130	5130	5130	0
661	20240227	092500	2111700	5130	5130	5130	5130	27
662	20240227	092400	1973190	5130	5130	5130	5130	0
663	20240227	092300	1973190	5130	5130	5130	5130	0
664	20240227	092200	1973190	5130	5130	5130	5130	0
665	20240227	092100	1973190	5130	5130	5130	5130	0
666	20240227	092000	1973190	5130	5130	5130	5130	69
667	20240227	091900	1619220	5130	5130	5130	5130	0
668	20240227	091800	1619220	5130	5130	5130	5130	0
669	20240227	091700	1619220	5130	5130	5130	5130	0
670	20240227	091600	1619220	5130	5130	5130	5130	4
671	20240227	091500	1598700	5070	5070	5070	5070	0
672	20240227	091400	1598700	5070	5070	5070	5070	0
673	20240227	091300	1598700	5070	5070	5070	5070	0
674	20240227	091200	1598700	5070	5070	5070	5070	0
675	20240227	091100	1598700	5070	5080	5080	5070	298
676	20240227	091000	87150	5150	5150	5150	5150	0
677	20240227	090900	87150	5150	5150	5150	5150	0
678	20240227	090800	87150	5150	5150	5150	5150	0
679	20240227	090700	87150	5150	5150	5150	5150	0
680	20240227	090600	87150	5150	5150	5150	5150	0
681	20240227	090500	87150	5150	5150	5150	5150	2
682	20240227	090400	76850	5150	5150	5150	5150	0
683	20240227	090300	76850	5150	5150	5150	5150	4
684	20240227	090200	56250	5150	5110	5150	5110	11
685	20240227	090100	0	5110	5110	5110	5110	0
686	20240227	090000	0	5110	5110	5110	5110	0