KissMeData/032850/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191700	916237435	4990	4990	4990	4990	5515
3	20250227	191600	916237435	4990	4990	4990	4990	0
4	20250227	191500	916237435	4990	4990	4990	4990	0
5	20250227	191400	916237435	4990	4990	4990	4990	0
6	20250227	191300	916237435	4990	4990	4990	4990	0
7	20250227	191200	916237435	4990	4990	4990	4990	0
8	20250227	191100	916237435	4990	4990	4990	4990	0
9	20250227	191000	916237435	4990	4990	4990	4990	0
10	20250227	190900	916237435	4990	4990	4990	4990	0
11	20250227	190800	916237435	4990	4990	4990	4990	0
12	20250227	190700	916237435	4990	4990	4990	4990	0
13	20250227	190600	916237435	4990	4990	4990	4990	0
14	20250227	190500	916237435	4990	4990	4990	4990	0
15	20250227	190400	916237435	4990	4990	4990	4990	0
16	20250227	190300	916237435	4990	4990	4990	4990	0
17	20250227	190200	916237435	4990	4990	4990	4990	0
18	20250227	190100	916237435	4990	4990	4990	4990	0
19	20250227	190000	916237435	4990	4990	4990	4990	0
20	20250227	185900	916237435	4990	4990	4990	4990	0
21	20250227	185800	916237435	4990	4990	4990	4990	0
22	20250227	185700	916237435	4990	4990	4990	4990	0
23	20250227	185600	916237435	4990	4990	4990	4990	0
24	20250227	185500	916237435	4990	4990	4990	4990	0
25	20250227	185400	916237435	4990	4990	4990	4990	0
26	20250227	185300	916237435	4990	4990	4990	4990	0
27	20250227	185200	916237435	4990	4990	4990	4990	0
28	20250227	185100	916237435	4990	4990	4990	4990	0
29	20250227	185000	916237435	4990	4990	4990	4990	0
30	20250227	184900	916237435	4990	4990	4990	4990	0
31	20250227	184800	916237435	4990	4990	4990	4990	0
32	20250227	184700	916237435	4990	4990	4990	4990	5515
33	20250227	184600	916237435	4990	4990	4990	4990	0
34	20250227	184500	916237435	4990	4990	4990	4990	0
35	20250227	184400	916237435	4990	4990	4990	4990	0
36	20250227	184300	916237435	4990	4990	4990	4990	0
37	20250227	184200	916237435	4990	4990	4990	4990	0
38	20250227	184100	916237435	4990	4990	4990	4990	0
39	20250227	184000	916237435	4990	4990	4990	4990	0
40	20250227	183900	916237435	4990	4990	4990	4990	0
41	20250227	183800	916237435	4990	4990	4990	4990	0
42	20250227	183700	916237435	4990	4990	4990	4990	0
43	20250227	183600	916237435	4990	4990	4990	4990	0
44	20250227	183500	916237435	4990	4990	4990	4990	0
45	20250227	183400	916237435	4990	4990	4990	4990	0
46	20250227	183300	916237435	4990	4990	4990	4990	0
47	20250227	183200	916237435	4990	4990	4990	4990	0
48	20250227	183100	916237435	4990	4990	4990	4990	0
49	20250227	183000	916237435	4990	4990	4990	4990	0
50	20250227	182900	916237435	4990	4990	4990	4990	0
51	20250227	182800	916237435	4990	4990	4990	4990	0
52	20250227	182700	916237435	4990	4990	4990	4990	0
53	20250227	182600	916237435	4990	4990	4990	4990	0
54	20250227	182500	916237435	4990	4990	4990	4990	0
55	20250227	182400	916237435	4990	4990	4990	4990	0
56	20250227	182300	916237435	4990	4990	4990	4990	0
57	20250227	182200	916237435	4990	4990	4990	4990	0
58	20250227	182100	916237435	4990	4990	4990	4990	0
59	20250227	182000	916237435	4990	4990	4990	4990	0
60	20250227	181900	916237435	4990	4990	4990	4990	0
61	20250227	181800	916237435	4990	4990	4990	4990	0
62	20250227	181700	916237435	4990	4990	4990	4990	5515
63	20250227	181600	916237435	4990	4990	4990	4990	0
64	20250227	181500	916237435	4990	4990	4990	4990	0
65	20250227	181400	916237435	4990	4990	4990	4990	0
66	20250227	181300	916237435	4990	4990	4990	4990	0
67	20250227	181200	916237435	4990	4990	4990	4990	0
68	20250227	181100	916237435	4990	4990	4990	4990	0
69	20250227	181000	916237435	4990	4990	4990	4990	0
70	20250227	180900	916237435	4990	4990	4990	4990	0
71	20250227	180800	916237435	4990	4990	4990	4990	0
72	20250227	180700	916237435	4990	4990	4990	4990	0
73	20250227	180600	916237435	4990	4990	4990	4990	0
74	20250227	180500	916237435	4990	4990	4990	4990	0
75	20250227	180400	916237435	4990	4990	4990	4990	0
76	20250227	180300	916237435	4990	4990	4990	4990	0
77	20250227	180200	916237435	4990	4990	4990	4990	0
78	20250227	180100	916237435	4990	4990	4990	4990	0
79	20250227	180000	916237435	4990	4990	4990	4990	0
80	20250227	175900	916237435	4990	4990	4990	4990	0
81	20250227	175800	916237435	4990	4990	4990	4990	0
82	20250227	175700	916237435	4990	4990	4990	4990	0
83	20250227	175600	916237435	4990	4990	4990	4990	0
84	20250227	175500	916237435	4990	4990	4990	4990	0
85	20250227	175400	916237435	4990	4990	4990	4990	0
86	20250227	175300	916237435	4990	4990	4990	4990	0
87	20250227	175200	916237435	4990	4990	4990	4990	0
88	20250227	175100	916237435	4990	4990	4990	4990	0
89	20250227	175000	916237435	4990	4990	4990	4990	0
90	20250227	174900	916237435	4990	4990	4990	4990	0
91	20250227	174800	916237435	4990	4990	4990	4990	0
92	20250227	174700	916237435	4990	4990	4990	4990	5515
93	20250227	174600	916237435	4990	4990	4990	4990	0
94	20250227	174500	916237435	4990	4990	4990	4990	0
95	20250227	174400	916237435	4990	4990	4990	4990	0
96	20250227	174300	916237435	4990	4990	4990	4990	0
97	20250227	174200	916237435	4990	4990	4990	4990	0
98	20250227	174100	916237435	4990	4990	4990	4990	0
99	20250227	174000	916237435	4990	4990	4990	4990	0
100	20250227	173900	916237435	4990	4990	4990	4990	0
101	20250227	173800	916237435	4990	4990	4990	4990	0
102	20250227	173700	916237435	4990	4990	4990	4990	0
103	20250227	173600	916237435	4990	4990	4990	4990	0
104	20250227	173500	916237435	4990	4990	4990	4990	0
105	20250227	173400	916237435	4990	4990	4990	4990	0
106	20250227	173300	916237435	4990	4990	4990	4990	0
107	20250227	173200	916237435	4990	4990	4990	4990	0
108	20250227	173100	916237435	4990	4990	4990	4990	0
109	20250227	173000	916237435	4990	4990	4990	4990	0
110	20250227	172900	916237435	4990	4990	4990	4990	0
111	20250227	172800	916237435	4990	4990	4990	4990	0
112	20250227	172700	916237435	4990	4990	4990	4990	0
113	20250227	172600	916237435	4990	4990	4990	4990	0
114	20250227	172500	916237435	4990	4990	4990	4990	0
115	20250227	172400	916237435	4990	4990	4990	4990	0
116	20250227	172300	916237435	4990	4990	4990	4990	0
117	20250227	172200	916237435	4990	4990	4990	4990	0
118	20250227	172100	916237435	4990	4990	4990	4990	0
119	20250227	172000	916237435	4990	4990	4990	4990	0
120	20250227	171900	916237435	4990	4990	4990	4990	0
121	20250227	171800	916237435	4990	4990	4990	4990	0
122	20250227	171700	916237435	4990	4990	4990	4990	5515
123	20250227	171600	916237435	4990	4990	4990	4990	0
124	20250227	171500	916237435	4990	4990	4990	4990	0
125	20250227	171400	916237435	4990	4990	4990	4990	0
126	20250227	171300	916237435	4990	4990	4990	4990	0
127	20250227	171200	916237435	4990	4990	4990	4990	0
128	20250227	171100	916237435	4990	4990	4990	4990	0
129	20250227	171000	916237435	4990	4990	4990	4990	0
130	20250227	170900	916237435	4990	4990	4990	4990	0
131	20250227	170800	916237435	4990	4990	4990	4990	0
132	20250227	170700	916237435	4990	4990	4990	4990	0
133	20250227	170600	916237435	4990	4990	4990	4990	0
134	20250227	170500	916237435	4990	4990	4990	4990	0
135	20250227	170400	916237435	4990	4990	4990	4990	0
136	20250227	170300	916237435	4990	4990	4990	4990	0
137	20250227	170200	916237435	4990	4990	4990	4990	0
138	20250227	170100	916237435	4990	4990	4990	4990	0
139	20250227	170000	916237435	4990	4990	4990	4990	0
140	20250227	165900	916237435	4990	4990	4990	4990	0
141	20250227	165800	916237435	4990	4990	4990	4990	0
142	20250227	165700	916237435	4990	4990	4990	4990	0
143	20250227	165600	916237435	4990	4990	4990	4990	0
144	20250227	165500	916237435	4990	4990	4990	4990	0
145	20250227	165400	916237435	4990	4990	4990	4990	0
146	20250227	165300	916237435	4990	4990	4990	4990	0
147	20250227	165200	916237435	4990	4990	4990	4990	0
148	20250227	165100	916237435	4990	4990	4990	4990	0
149	20250227	165000	916237435	4990	4990	4990	4990	0
150	20250227	164900	916237435	4990	4990	4990	4990	0
151	20250227	164800	916237435	4990	4990	4990	4990	0
152	20250227	164700	916237435	4990	4990	4990	4990	5515
153	20250227	164600	916237435	4990	4990	4990	4990	0
154	20250227	164500	916237435	4990	4990	4990	4990	0
155	20250227	164400	916237435	4990	4990	4990	4990	0
156	20250227	164300	916237435	4990	4990	4990	4990	0
157	20250227	164200	916237435	4990	4990	4990	4990	0
158	20250227	164100	916237435	4990	4990	4990	4990	0
159	20250227	164000	916237435	4990	4990	4990	4990	0
160	20250227	163900	916237435	4990	4990	4990	4990	0
161	20250227	163800	916237435	4990	4990	4990	4990	0
162	20250227	163700	916237435	4990	4990	4990	4990	0
163	20250227	163600	916237435	4990	4990	4990	4990	0
164	20250227	163500	916237435	4990	4990	4990	4990	0
165	20250227	163400	916237435	4990	4990	4990	4990	0
166	20250227	163300	916237435	4990	4990	4990	4990	0
167	20250227	163200	916237435	4990	4990	4990	4990	0
168	20250227	163100	916237435	4990	4990	4990	4990	0
169	20250227	163000	916237435	4990	4990	4990	4990	0
170	20250227	162900	916237435	4990	4990	4990	4990	0
171	20250227	162800	916237435	4990	4990	4990	4990	0
172	20250227	162700	916237435	4990	4990	4990	4990	0
173	20250227	162600	916237435	4990	4990	4990	4990	0
174	20250227	162500	916237435	4990	4990	4990	4990	0
175	20250227	162400	916237435	4990	4990	4990	4990	0
176	20250227	162300	916237435	4990	4990	4990	4990	0
177	20250227	162200	916237435	4990	4990	4990	4990	0
178	20250227	162100	916237435	4990	4990	4990	4990	0
179	20250227	162000	916237435	4990	4990	4990	4990	0
180	20250227	161900	916237435	4990	4990	4990	4990	0
181	20250227	161800	916237435	4990	4990	4990	4990	0
182	20250227	161700	916237435	4990	4990	4990	4990	5515
183	20250227	161600	916237435	4990	4990	4990	4990	0
184	20250227	161500	916237435	4990	4990	4990	4990	0
185	20250227	161400	916237435	4990	4990	4990	4990	0
186	20250227	161300	916237435	4990	4990	4990	4990	0
187	20250227	161200	916237435	4990	4990	4990	4990	0
188	20250227	161100	916237435	4990	4990	4990	4990	0
189	20250227	161000	916237435	4990	4990	4990	4990	0
190	20250227	160900	916237435	4990	4990	4990	4990	0
191	20250227	160800	916237435	4990	4990	4990	4990	0
192	20250227	160700	916237435	4990	4990	4990	4990	0
193	20250227	160600	916237435	4990	4990	4990	4990	0
194	20250227	160500	916237435	4990	4990	4990	4990	0
195	20250227	160400	916237435	4990	4990	4990	4990	0
196	20250227	160300	916237435	4990	4990	4990	4990	0
197	20250227	160200	916237435	4990	4990	4990	4990	0
198	20250227	160100	916237435	4990	4990	4990	4990	0
199	20250227	160000	916237435	4990	4990	4990	4990	0
200	20250227	155900	916237435	4990	4990	4990	4990	0
201	20250227	155800	916237435	4990	4990	4990	4990	0
202	20250227	155700	916237435	4990	4990	4990	4990	0
203	20250227	155600	916237435	4990	4990	4990	4990	0
204	20250227	155500	916237435	4990	4990	4990	4990	0
205	20250227	155400	916237435	4990	4990	4990	4990	0
206	20250227	155300	916237435	4990	4990	4990	4990	0
207	20250227	155200	916237435	4990	4990	4990	4990	0
208	20250227	155100	916237435	4990	4990	4990	4990	0
209	20250227	155000	916237435	4990	4990	4990	4990	0
210	20250227	154900	916237435	4990	4990	4990	4990	0
211	20250227	154800	916237435	4990	4990	4990	4990	0
212	20250227	154700	916237435	4990	4990	4990	4990	5515
213	20250227	154600	916237435	4990	4990	4990	4990	0
214	20250227	154500	916237435	4990	4990	4990	4990	0
215	20250227	154400	916237435	4990	4990	4990	4990	0
216	20250227	154300	916237435	4990	4990	4990	4990	0
217	20250227	154200	916237435	4990	4990	4990	4990	0
218	20250227	154100	916237435	4990	4990	4990	4990	0
219	20250227	154000	916237435	4990	4990	4990	4990	0
220	20250227	153900	916237435	4990	4990	4990	4990	0
221	20250227	153800	916237435	4990	4990	4990	4990	0
222	20250227	153700	916237435	4990	4990	4990	4990	0
223	20250227	153600	916237435	4990	4990	4990	4990	0
224	20250227	153500	916237435	4990	4990	4990	4990	0
225	20250227	153400	916237435	4990	4990	4990	4990	0
226	20250227	153300	916237435	4990	4990	4990	4990	0
227	20250227	153200	916237435	4990	4990	4990	4990	0
228	20250227	153100	916237435	4990	4990	4990	4990	0
229	20250227	153000	916237435	4990	4990	4990	4990	5515
230	20250227	152900	888717585	4995	4995	4995	4995	0
231	20250227	152800	888717585	4995	4995	4995	4995	0
232	20250227	152700	888717585	4995	4995	4995	4995	0
233	20250227	152600	888717585	4995	4995	4995	4995	0
234	20250227	152500	888717585	4995	4995	4995	4995	0
235	20250227	152400	888717585	4995	4995	4995	4995	0
236	20250227	152300	888717585	4995	4995	4995	4995	0
237	20250227	152200	888717585	4995	4995	4995	4995	0
238	20250227	152100	888717585	4995	4995	4995	4995	0
239	20250227	152000	888717585	4995	4995	4995	4995	0
240	20250227	151900	888717585	4995	4995	5000	4995	524
241	20250227	151800	886100175	5000	5000	5000	5000	36
242	20250227	151700	885920175	5000	5000	5000	5000	1040
243	20250227	151600	880720175	5010	5010	5010	5010	100
244	20250227	151500	880219175	5010	5000	5010	5000	616
245	20250227	151400	877135115	5010	5010	5010	5010	0
246	20250227	151300	877135115	5010	5010	5010	5010	10
247	20250227	151200	877085015	5010	5000	5010	5000	48
248	20250227	151100	876845005	5010	5000	5010	5000	45
249	20250227	151000	876619995	5000	5000	5010	5000	157
250	20250227	150900	875834235	5010	5010	5010	5010	300
251	20250227	150800	874331235	5010	5000	5010	4995	856
252	20250227	150700	870045645	5000	5010	5010	5000	146
253	20250227	150600	869315625	5010	5010	5010	5000	537
254	20250227	150500	866625675	5010	5000	5010	5000	2
255	20250227	150400	866615665	5010	4995	5010	4995	421
256	20250227	150300	864512455	5010	5010	5010	5010	501
257	20250227	150200	862002445	5010	5010	5010	4990	182
258	20250227	150100	861094225	5010	4990	5010	4990	647
259	20250227	150000	857865440	5010	4990	5010	4990	2059
260	20250227	145900	847590770	4990	4995	4995	4990	5326
261	20250227	145800	821011335	4995	4995	4995	4995	110
262	20250227	145700	820461885	4995	4995	4995	4995	0
263	20250227	145600	820461885	4995	4995	4995	4995	150
264	20250227	145500	819712635	4995	4995	4995	4995	0
265	20250227	145400	819712635	4995	5020	5020	4995	18
266	20250227	145300	819622700	4990	5000	5020	4990	686
267	20250227	145200	816197860	5000	4995	5020	4990	3041
268	20250227	145100	801022875	4990	5010	5010	4990	2593
269	20250227	145000	788074205	5010	5010	5010	5010	3
270	20250227	144900	788059175	5010	5010	5010	5010	305
271	20250227	144800	786531125	5010	5010	5010	5010	0
272	20250227	144700	786531125	5010	5010	5010	5010	0
273	20250227	144600	786531125	5010	5010	5010	5010	371
274	20250227	144500	784672415	5010	5010	5010	5010	0
275	20250227	144400	784672415	5010	5010	5010	5010	0
276	20250227	144300	784672415	5010	5010	5010	5010	1
277	20250227	144200	784667405	4995	4995	4995	4995	2
278	20250227	144100	784657415	5000	5000	5000	5000	0
279	20250227	144000	784657415	5000	5000	5000	5000	1088
280	20250227	143900	779217415	5000	5000	5000	5000	0
281	20250227	143800	779217415	5000	5000	5000	5000	0
282	20250227	143700	779217415	5000	5000	5000	5000	178
283	20250227	143600	778327415	5010	5010	5010	5010	1
284	20250227	143500	778322405	5010	5010	5010	5010	6
285	20250227	143400	778292345	5010	5010	5010	5010	1
286	20250227	143300	778287335	5000	5000	5000	5000	0
287	20250227	143200	778287335	5000	5010	5010	5000	405
288	20250227	143100	776262285	5010	5010	5010	5010	0
289	20250227	143000	776262285	5010	4995	5010	4995	60
290	20250227	142900	775962570	4990	4995	4995	4990	500
291	20250227	142800	773467565	4990	4990	4990	4990	0
292	20250227	142700	773467565	4990	4990	4990	4990	0
293	20250227	142600	773467565	4990	4990	4990	4990	0
294	20250227	142500	773467565	4990	4990	4990	4990	192
295	20250227	142400	772509485	4990	5000	5000	4990	4064
296	20250227	142300	752226635	5010	5000	5010	5000	284
297	20250227	142200	750806625	5000	5000	5000	5000	108
298	20250227	142100	750266625	5000	5000	5000	5000	56
299	20250227	142000	749986625	5010	5010	5010	5010	30
300	20250227	141900	749836325	5000	5000	5000	5000	196
301	20250227	141800	748856325	5000	5000	5000	5000	204
302	20250227	141700	747836325	5000	5000	5000	5000	0
303	20250227	141600	747836325	5000	5000	5000	5000	3
304	20250227	141500	747821325	4995	4995	4995	4995	1544
305	20250227	141400	740109045	5000	4995	5000	4995	501
306	20250227	141300	737606545	4995	4995	4995	4995	173
307	20250227	141200	736742410	5000	4995	5000	4995	2
308	20250227	141100	736732415	4995	4995	4995	4995	518
309	20250227	141000	734145005	5000	5000	5000	5000	0
310	20250227	140900	734145005	5000	5000	5000	5000	1
311	20250227	140800	734140005	5000	5000	5000	5000	10
312	20250227	140700	734090005	5000	5000	5000	5000	538
313	20250227	140600	731400005	5010	5010	5010	5010	0
314	20250227	140500	731400005	5010	5010	5010	5010	7
315	20250227	140400	731364935	5010	5010	5010	5010	416
316	20250227	140300	729280775	5000	5000	5000	5000	0
317	20250227	140200	729280775	5000	5000	5000	5000	113
318	20250227	140100	728715775	4995	4995	4995	4995	1
319	20250227	140000	728710780	4995	5000	5000	4995	4578
320	20250227	135900	705829590	5000	5010	5010	5000	238
321	20250227	135800	704639390	5000	5010	5010	5000	182
322	20250227	135700	703729260	5010	5000	5010	5000	1162
323	20250227	135600	697919230	5000	5000	5010	5000	355
324	20250227	135500	696144150	5000	5010	5010	5000	251
325	20250227	135400	694886650	5000	5000	5000	5000	0
326	20250227	135300	694886650	5000	5000	5000	5000	400
327	20250227	135200	692886650	5000	5000	5000	5000	4
328	20250227	135100	692866650	5000	5000	5000	5000	248
329	20250227	135000	691626650	5000	5020	5020	5000	272
330	20250227	134900	690266250	5000	5010	5010	5000	729
331	20250227	134800	686618350	5000	5010	5010	5000	102
332	20250227	134700	686107350	5000	5010	5010	5000	2359
333	20250227	134600	674309620	5010	5010	5010	5010	1534
334	20250227	134500	666624280	5020	5020	5020	5020	7
335	20250227	134400	666589140	5020	5020	5020	5020	45
336	20250227	134300	666363240	5020	5020	5020	5020	32
337	20250227	134200	666202600	5020	5020	5020	5020	6
338	20250227	134100	666172480	5020	5020	5020	5020	60
339	20250227	134000	665871280	5020	5020	5020	5020	100
340	20250227	133900	665369280	5020	5020	5020	5020	0
341	20250227	133800	665369280	5020	5020	5020	5020	0
342	20250227	133700	665369280	5020	5010	5020	5010	206
343	20250227	133600	664337160	5010	5010	5010	5010	787
344	20250227	133500	660394290	5010	5010	5010	5010	298
345	20250227	133400	658901310	5010	5010	5010	5010	0
346	20250227	133300	658901310	5010	5010	5010	5010	0
347	20250227	133200	658901310	5010	5010	5010	5010	210
348	20250227	133100	657849210	5020	5020	5020	5020	0
349	20250227	133000	657849210	5020	5020	5020	5020	20
350	20250227	132900	657748810	5010	5010	5010	5010	142
351	20250227	132800	657037390	5010	5010	5010	5010	0
352	20250227	132700	657037390	5010	5010	5010	5010	0
353	20250227	132600	657037390	5010	5010	5010	5010	1
354	20250227	132500	657032380	5030	5020	5030	5020	21
355	20250227	132400	656926860	5020	5020	5020	5020	150
356	20250227	132300	656173860	5020	5020	5020	5020	0
357	20250227	132200	656173860	5020	5020	5020	5020	0
358	20250227	132100	656173860	5020	5020	5020	5020	0
359	20250227	132000	656173860	5020	5020	5020	5020	0
360	20250227	131900	656173860	5020	5020	5020	5020	1332
361	20250227	131800	649487220	5010	5010	5010	5010	233
362	20250227	131700	648319890	5020	5010	5020	5010	39
363	20250227	131600	648124480	5020	5020	5020	5020	0
364	20250227	131500	648124480	5020	5020	5020	5020	5
365	20250227	131400	648099380	5020	5020	5020	5020	2
366	20250227	131300	648089340	5010	5020	5020	5010	183
367	20250227	131200	647172500	5020	5020	5020	5020	1
368	20250227	131100	647167480	5020	5020	5020	5020	0
369	20250227	131000	647167480	5020	5020	5020	5020	1
370	20250227	130900	647162460	5010	5010	5010	5010	634
371	20250227	130800	643986120	5020	5020	5020	5020	37
372	20250227	130700	643800380	5010	5010	5010	5010	0
373	20250227	130600	643800380	5010	5010	5010	5010	100
374	20250227	130500	643299380	5010	5020	5020	5010	506
375	20250227	130400	640764260	5020	5020	5020	5020	0
376	20250227	130300	640764260	5020	5020	5020	5020	1
377	20250227	130200	640759240	5030	5030	5030	5030	1
378	20250227	130100	640754210	5020	5020	5020	5020	0
379	20250227	130000	640754210	5020	5020	5020	5020	10
380	20250227	125900	640704010	5020	5020	5020	5020	0
381	20250227	125800	640704010	5020	5020	5020	5020	0
382	20250227	125700	640704010	5020	5020	5020	5020	0
383	20250227	125600	640704010	5020	5030	5030	5020	530
384	20250227	125500	638043110	5020	5020	5020	5020	0
385	20250227	125400	638043110	5020	5020	5020	5020	2
386	20250227	125300	638033070	5030	5030	5030	5030	0
387	20250227	125200	638033070	5030	5030	5030	5030	0
388	20250227	125100	638033070	5030	5030	5030	5030	0
389	20250227	125000	638033070	5030	5030	5030	5030	21
390	20250227	124900	637927440	5030	5030	5030	5030	57
391	20250227	124800	637640730	5040	5030	5040	5030	7
392	20250227	124700	637605510	5030	5030	5030	5030	0
393	20250227	124600	637605510	5030	5030	5030	5030	0
394	20250227	124500	637605510	5030	5030	5030	5030	10
395	20250227	124400	637555210	5030	5030	5030	5030	0
396	20250227	124300	637555210	5030	5030	5030	5030	4
397	20250227	124200	637535090	5030	5030	5030	5030	0
398	20250227	124100	637535090	5030	5030	5030	5030	0
399	20250227	124000	637535090	5030	5030	5030	5030	10
400	20250227	123900	637484790	5040	5040	5040	5040	0
401	20250227	123800	637484790	5040	5040	5040	5040	0
402	20250227	123700	637484790	5040	5040	5040	5040	1
403	20250227	123600	637479750	5030	5030	5030	5030	0
404	20250227	123500	637479750	5030	5030	5030	5030	645
405	20250227	123400	634235400	5030	5030	5030	5030	250
406	20250227	123300	632977900	5030	5030	5030	5030	596
407	20250227	123200	629980020	5030	5030	5030	5030	0
408	20250227	123100	629980020	5030	5030	5030	5030	0
409	20250227	123000	629980020	5030	5030	5030	5030	422
410	20250227	122900	627857360	5030	5020	5030	5020	1281
411	20250227	122800	621414030	5010	5010	5010	5010	0
412	20250227	122700	621414030	5010	5010	5010	5010	1001
413	20250227	122600	616399020	5010	5010	5010	5010	13
414	20250227	122500	616333890	5010	5010	5010	5010	10
415	20250227	122400	616283790	5000	5000	5000	5000	230
416	20250227	122300	615133790	5010	5020	5020	5010	568
417	20250227	122200	612284130	5010	5010	5010	5010	2883
418	20250227	122100	597840300	5020	5020	5020	5020	0
419	20250227	122000	597840300	5020	5020	5020	5020	8
420	20250227	121900	597800140	5020	5020	5020	5020	0
421	20250227	121800	597800140	5020	5020	5020	5020	22
422	20250227	121700	597689700	5020	5020	5020	5020	0
423	20250227	121600	597689700	5020	5020	5020	5020	41
424	20250227	121500	597483880	5020	5020	5020	5010	241
425	20250227	121400	596276250	5020	5020	5020	5020	2
426	20250227	121300	596266210	5020	5020	5020	5020	21
427	20250227	121200	596160790	5020	5020	5020	5020	20
428	20250227	121100	596060390	5020	5020	5020	5010	120
429	20250227	121000	595458390	5020	5030	5030	5020	65
430	20250227	120900	595131890	5030	5020	5030	5020	275
431	20250227	120800	593751090	5020	5020	5020	5020	2
432	20250227	120700	593741050	5020	5020	5020	5020	20
433	20250227	120600	593640650	5010	5010	5010	5010	0
434	20250227	120500	593640650	5010	5010	5010	5010	176
435	20250227	120400	592758890	5010	5010	5010	5010	0
436	20250227	120300	592758890	5010	5010	5010	5010	30
437	20250227	120200	592608590	5020	5020	5020	5020	6
438	20250227	120100	592578470	5010	5010	5010	5010	50
439	20250227	120000	592327970	5020	5020	5020	5020	568
440	20250227	115900	589476610	5020	5020	5020	5020	0
441	20250227	115800	589476610	5020	5020	5020	5020	0
442	20250227	115700	589476610	5020	5020	5020	5020	0
443	20250227	115600	589476610	5020	5020	5020	5020	118
444	20250227	115500	588884250	5030	5030	5030	5030	200
445	20250227	115400	587878250	5010	5020	5020	5010	26
446	20250227	115300	587747780	5010	5010	5010	5010	0
447	20250227	115200	587747780	5010	5030	5030	5010	131
448	20250227	115100	587091390	5020	5020	5020	5020	0
449	20250227	115000	587091390	5020	5020	5020	5020	62
450	20250227	114900	586780150	5020	5020	5020	5020	25
451	20250227	114800	586654650	5020	5020	5020	5020	125
452	20250227	114700	586027150	5020	5020	5020	5020	0
453	20250227	114600	586027150	5020	5010	5020	5010	155
454	20250227	114500	585250560	5010	5010	5010	5010	177
455	20250227	114400	584363790	5020	5020	5020	5020	1325
456	20250227	114300	577712290	5020	5010	5030	5010	165
457	20250227	114200	576885150	5010	5030	5030	5010	2401
458	20250227	114100	564850140	5020	5020	5020	5020	0
459	20250227	114000	564850140	5020	5020	5020	5020	160
460	20250227	113900	564046940	5030	5030	5030	5030	1
461	20250227	113800	564041910	5030	5030	5030	5030	0
462	20250227	113700	564041910	5030	5030	5030	5030	0
463	20250227	113600	564041910	5030	5030	5030	5030	0
464	20250227	113500	564041910	5030	5030	5030	5030	13
465	20250227	113400	563976520	5030	5030	5030	5030	5
466	20250227	113300	563951370	5030	5030	5030	5030	48
467	20250227	113200	563709930	5040	5040	5040	5040	9
468	20250227	113100	563664570	5030	5030	5030	5030	0
469	20250227	113000	563664570	5030	5030	5030	5030	1000
470	20250227	112900	558634570	5020	5020	5020	5020	0
471	20250227	112800	558634570	5020	5020	5020	5020	100
472	20250227	112700	558132570	5020	5030	5030	5020	81
473	20250227	112600	557725900	5030	5030	5030	5030	0
474	20250227	112500	557725900	5030	5030	5030	5030	0
475	20250227	112400	557725900	5030	5010	5030	5010	1078
476	20250227	112300	552311360	5020	5020	5020	5020	5
477	20250227	112200	552286260	5020	5020	5020	5020	300
478	20250227	112100	550780260	5010	5010	5010	5010	0
479	20250227	112000	550780260	5010	5010	5010	5010	312
480	20250227	111900	549217140	5010	5020	5020	5010	202
481	20250227	111800	548205080	5010	5020	5020	5010	873
482	20250227	111700	543826000	5020	5020	5020	5020	2
483	20250227	111600	543815960	5020	5020	5020	5020	2270
484	20250227	111500	532420560	5010	5010	5010	5010	316
485	20250227	111400	530837400	5010	5010	5010	5010	108
486	20250227	111300	530296320	5010	5010	5010	5010	34
487	20250227	111200	530125980	5010	5020	5020	5010	300
488	20250227	111100	528620090	5020	5020	5020	5020	676
489	20250227	111000	525226570	5030	5020	5030	5020	141
490	20250227	110900	524518740	5020	5020	5020	5020	0
491	20250227	110800	524518740	5020	5020	5020	5020	0
492	20250227	110700	524518740	5020	5020	5020	5020	0
493	20250227	110600	524518740	5020	5020	5020	5020	126
494	20250227	110500	523886220	5020	5020	5020	5020	50
495	20250227	110400	523635220	5020	5020	5020	5020	1133
496	20250227	110300	517947560	5020	5020	5020	5020	0
497	20250227	110200	517947560	5020	5020	5020	5020	0
498	20250227	110100	517947560	5020	5020	5020	5020	60
499	20250227	110000	517646360	5020	5020	5020	5020	350
500	20250227	105900	515889360	5010	5010	5010	5010	82
501	20250227	105800	515478540	5010	5020	5030	5010	251
502	20250227	105700	514220410	5020	5020	5020	5020	80
503	20250227	105600	513818810	5020	5020	5020	5020	87
504	20250227	105500	513382070	5020	5020	5020	5010	555
505	20250227	105400	510599380	5020	5020	5020	5020	69
506	20250227	105300	510253000	5020	5020	5020	5010	321
507	20250227	105200	508644760	5020	5020	5020	5020	120
508	20250227	105100	508042360	5020	5020	5020	5020	0
509	20250227	105000	508042360	5020	5020	5020	5010	2363
510	20250227	104900	496191040	5010	5010	5010	5010	0
511	20250227	104800	496191040	5010	5020	5020	5010	1129
512	20250227	104700	490525290	5030	5030	5030	5030	0
513	20250227	104600	490525290	5030	5020	5030	5020	2003
514	20250227	104500	480470200	5020	5020	5020	5020	0
515	20250227	104400	480470200	5020	5020	5020	5020	921
516	20250227	104300	475846780	5020	5020	5020	5020	2483
517	20250227	104200	463382120	5020	5030	5030	5020	110
518	20250227	104100	462829820	5030	5030	5030	5030	70
519	20250227	104000	462477720	5030	5030	5030	5030	0
520	20250227	103900	462477720	5030	5030	5030	5030	982
521	20250227	103800	457538260	5030	5020	5030	5010	586
522	20250227	103700	454597360	5020	5030	5030	5020	161
523	20250227	103600	453788960	5020	5030	5030	5020	1600
524	20250227	103500	445746600	5030	5030	5030	5030	1000
525	20250227	103400	440716600	5050	5050	5050	5050	0
526	20250227	103300	440716600	5050	5050	5050	5050	35
527	20250227	103200	440539850	5050	5050	5050	5050	2
528	20250227	103100	440529750	5010	5020	5020	5010	2102
529	20250227	103000	429978730	5020	5020	5020	5020	0
530	20250227	102900	429978730	5020	5030	5030	5020	2235
531	20250227	102800	418757950	5030	5030	5030	5030	142
532	20250227	102700	418043690	5030	5040	5040	5030	736
533	20250227	102600	414335390	5050	5050	5050	5050	0
534	20250227	102500	414335390	5050	5050	5050	5050	30
535	20250227	102400	414183890	5030	5030	5030	5030	401
536	20250227	102300	412166860	5050	5040	5050	5020	295
537	20250227	102200	410682220	5020	5020	5020	5020	127
538	20250227	102100	410044680	5020	5020	5020	5020	1080
539	20250227	102000	404623080	5020	5020	5020	5020	0
540	20250227	101900	404623080	5020	5020	5020	5020	232
541	20250227	101800	403458440	5020	5020	5020	5020	2066
542	20250227	101700	393087120	5020	5020	5020	5020	32
543	20250227	101600	392926480	5020	5040	5050	5020	2862
544	20250227	101500	378549200	5040	5040	5040	5040	5
545	20250227	101400	378524000	5040	5050	5050	5040	4
546	20250227	101300	378503810	5040	5050	5050	5040	101
547	20250227	101200	377994760	5050	5050	5050	5050	10
548	20250227	101100	377944260	5050	5040	5050	5040	568
549	20250227	101000	375078010	5030	5030	5030	5030	36
550	20250227	100900	374896930	5020	5040	5040	5020	2144
551	20250227	100800	364113430	5040	5040	5040	5040	20
552	20250227	100700	364012630	5050	5050	5050	5050	1
553	20250227	100600	364007580	5030	5040	5040	5030	183
554	20250227	100500	363086390	5040	5050	5050	5040	1232
555	20250227	100400	356869670	5050	5040	5050	5040	38
556	20250227	100300	356678130	5030	5030	5030	5030	58
557	20250227	100200	356386390	5030	5030	5030	5030	0
558	20250227	100100	356386390	5030	5030	5030	5030	171
559	20250227	100000	355526260	5030	5040	5050	5030	801
560	20250227	095900	351489230	5050	5050	5050	5050	2
561	20250227	095800	351479130	5050	5040	5050	5030	112
562	20250227	095700	350914650	5040	5040	5040	5040	200
563	20250227	095600	349906650	5040	5040	5040	5040	49
564	20250227	095500	349659690	5030	5030	5030	5030	3
565	20250227	095400	349644600	5030	5040	5040	5030	234
566	20250227	095300	348467080	5040	5030	5040	5030	811
567	20250227	095200	344387740	5030	5030	5030	5030	40
568	20250227	095100	344186540	5030	5030	5030	5030	125
569	20250227	095000	343557790	5050	5050	5050	5050	1
570	20250227	094900	343552740	5030	5030	5030	5030	152
571	20250227	094800	342788180	5030	5030	5030	5030	123
572	20250227	094700	342169490	5060	5060	5060	5060	0
573	20250227	094600	342169490	5060	5030	5060	5020	559
574	20250227	094500	339357810	5030	5060	5060	5030	165
575	20250227	094400	338527350	5060	5020	5060	5020	346
576	20250227	094300	336786610	5020	5030	5030	5020	307
577	20250227	094200	335244870	5030	5040	5050	5030	1023
578	20250227	094100	330092200	5020	5030	5030	5020	3657
579	20250227	094000	311701740	5040	5030	5040	5030	274
580	20250227	093900	310322190	5030	5030	5030	5030	1000
581	20250227	093800	305292190	5030	5050	5050	5030	191
582	20250227	093700	304329850	5060	5050	5060	5040	2593
583	20250227	093600	291257710	5050	5060	5060	5050	101
584	20250227	093500	290747650	5050	5060	5060	5050	63
585	20250227	093400	290428890	5050	5050	5050	5050	156
586	20250227	093300	289641090	5050	5050	5050	5050	1
587	20250227	093200	289636040	5050	5060	5060	5050	201
588	20250227	093100	288620970	5040	5050	5050	5040	760
589	20250227	093000	284785510	5050	5050	5050	5050	469
590	20250227	092900	282417060	5060	5060	5060	5060	178
591	20250227	092800	281516380	5060	5060	5060	5060	210
592	20250227	092700	280453780	5050	5050	5070	5050	1162
593	20250227	092600	274580290	5050	5050	5050	5050	815
594	20250227	092500	270464540	5040	5040	5040	5040	77
595	20250227	092400	270076460	5040	5050	5060	5040	1295
596	20250227	092300	263547600	5040	5040	5050	5040	468
597	20250227	092200	261187260	5040	5050	5050	5040	216
598	20250227	092100	260098560	5060	5050	5060	5040	738
599	20250227	092000	256371840	5050	5060	5060	5050	127
600	20250227	091900	255729950	5060	5050	5060	5050	204
601	20250227	091800	254698750	5050	5050	5070	5050	1278
602	20250227	091700	248224850	5050	5040	5070	5040	2781
603	20250227	091600	234163020	5040	5070	5070	5040	5125
604	20250227	091500	208279150	5070	5070	5070	5070	296
605	20250227	091400	206778430	5070	5090	5090	5070	1341
606	20250227	091300	199979530	5080	5090	5090	5080	921
607	20250227	091200	195300750	5090	5080	5090	5080	122
608	20250227	091100	194680870	5070	5080	5080	5060	2524
609	20250227	091000	181880330	5070	5070	5070	5060	749
610	20250227	090900	178084520	5070	5080	5080	5060	2747
611	20250227	090800	164175370	5080	5080	5100	5080	724
612	20250227	090700	160494850	5080	5100	5110	5080	211
613	20250227	090600	159418900	5080	5060	5080	5060	3273
614	20250227	090500	142811590	5060	5080	5080	5060	1652
615	20250227	090400	134435430	5080	5110	5110	5070	4180
616	20250227	090300	113139380	5100	5050	5110	5050	4274
617	20250227	090200	91392790	5040	5060	5060	5040	3949
618	20250227	090100	71448780	5060	5080	5080	5050	4769
619	20250227	090000	47282460	5080	5100	5110	5080	9050