KissMeData/246960/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205800	43468960	8890	8890	8890	8890	1
3	20250228	205700	43468960	8890	8890	8890	8890	0
4	20250228	205600	43468960	8890	8890	8890	8890	0
5	20250228	205500	43468960	8890	8890	8890	8890	0
6	20250228	205400	43468960	8890	8890	8890	8890	0
7	20250228	205300	43468960	8890	8890	8890	8890	0
8	20250228	205200	43468960	8890	8890	8890	8890	0
9	20250228	205100	43468960	8890	8890	8890	8890	0
10	20250228	205000	43468960	8890	8890	8890	8890	0
11	20250228	204900	43468960	8890	8890	8890	8890	0
12	20250228	204800	43468960	8890	8890	8890	8890	0
13	20250228	204700	43468960	8890	8890	8890	8890	0
14	20250228	204600	43468960	8890	8890	8890	8890	0
15	20250228	204500	43468960	8890	8890	8890	8890	0
16	20250228	204400	43468960	8890	8890	8890	8890	0
17	20250228	204300	43468960	8890	8890	8890	8890	0
18	20250228	204200	43468960	8890	8890	8890	8890	0
19	20250228	204100	43468960	8890	8890	8890	8890	0
20	20250228	204000	43468960	8890	8890	8890	8890	0
21	20250228	203900	43468960	8890	8890	8890	8890	0
22	20250228	203800	43468960	8890	8890	8890	8890	0
23	20250228	203700	43468960	8890	8890	8890	8890	0
24	20250228	203600	43468960	8890	8890	8890	8890	0
25	20250228	203500	43468960	8890	8890	8890	8890	0
26	20250228	203400	43468960	8890	8890	8890	8890	0
27	20250228	203300	43468960	8890	8890	8890	8890	0
28	20250228	203200	43468960	8890	8890	8890	8890	0
29	20250228	203100	43468960	8890	8890	8890	8890	0
30	20250228	203000	43468960	8890	8890	8890	8890	0
31	20250228	202900	43468960	8890	8890	8890	8890	0
32	20250228	202800	43468960	8890	8890	8890	8890	1
33	20250228	202700	43468960	8890	8890	8890	8890	0
34	20250228	202600	43468960	8890	8890	8890	8890	0
35	20250228	202500	43468960	8890	8890	8890	8890	0
36	20250228	202400	43468960	8890	8890	8890	8890	0
37	20250228	202300	43468960	8890	8890	8890	8890	0
38	20250228	202200	43468960	8890	8890	8890	8890	0
39	20250228	202100	43468960	8890	8890	8890	8890	0
40	20250228	202000	43468960	8890	8890	8890	8890	0
41	20250228	201900	43468960	8890	8890	8890	8890	0
42	20250228	201800	43468960	8890	8890	8890	8890	0
43	20250228	201700	43468960	8890	8890	8890	8890	0
44	20250228	201600	43468960	8890	8890	8890	8890	0
45	20250228	201500	43468960	8890	8890	8890	8890	0
46	20250228	201400	43468960	8890	8890	8890	8890	0
47	20250228	201300	43468960	8890	8890	8890	8890	0
48	20250228	201200	43468960	8890	8890	8890	8890	0
49	20250228	201100	43468960	8890	8890	8890	8890	0
50	20250228	201000	43468960	8890	8890	8890	8890	0
51	20250228	200900	43468960	8890	8890	8890	8890	0
52	20250228	200800	43468960	8890	8890	8890	8890	0
53	20250228	200700	43468960	8890	8890	8890	8890	0
54	20250228	200600	43468960	8890	8890	8890	8890	0
55	20250228	200500	43468960	8890	8890	8890	8890	0
56	20250228	200400	43468960	8890	8890	8890	8890	0
57	20250228	200300	43468960	8890	8890	8890	8890	0
58	20250228	200200	43468960	8890	8890	8890	8890	0
59	20250228	200100	43468960	8890	8890	8890	8890	0
60	20250228	200000	43468960	8890	8890	8890	8890	0
61	20250228	195900	43468960	8890	8890	8890	8890	0
62	20250228	195800	43468960	8890	8890	8890	8890	1
63	20250228	195700	43468960	8890	8890	8890	8890	0
64	20250228	195600	43468960	8890	8890	8890	8890	0
65	20250228	195500	43468960	8890	8890	8890	8890	0
66	20250228	195400	43468960	8890	8890	8890	8890	0
67	20250228	195300	43468960	8890	8890	8890	8890	0
68	20250228	195200	43468960	8890	8890	8890	8890	0
69	20250228	195100	43468960	8890	8890	8890	8890	0
70	20250228	195000	43468960	8890	8890	8890	8890	0
71	20250228	194900	43468960	8890	8890	8890	8890	0
72	20250228	194800	43468960	8890	8890	8890	8890	0
73	20250228	194700	43468960	8890	8890	8890	8890	0
74	20250228	194600	43468960	8890	8890	8890	8890	0
75	20250228	194500	43468960	8890	8890	8890	8890	0
76	20250228	194400	43468960	8890	8890	8890	8890	0
77	20250228	194300	43468960	8890	8890	8890	8890	0
78	20250228	194200	43468960	8890	8890	8890	8890	0
79	20250228	194100	43468960	8890	8890	8890	8890	0
80	20250228	194000	43468960	8890	8890	8890	8890	0
81	20250228	193900	43468960	8890	8890	8890	8890	0
82	20250228	193800	43468960	8890	8890	8890	8890	0
83	20250228	193700	43468960	8890	8890	8890	8890	0
84	20250228	193600	43468960	8890	8890	8890	8890	0
85	20250228	193500	43468960	8890	8890	8890	8890	0
86	20250228	193400	43468960	8890	8890	8890	8890	0
87	20250228	193300	43468960	8890	8890	8890	8890	0
88	20250228	193200	43468960	8890	8890	8890	8890	0
89	20250228	193100	43468960	8890	8890	8890	8890	0
90	20250228	193000	43468960	8890	8890	8890	8890	0
91	20250228	192900	43468960	8890	8890	8890	8890	0
92	20250228	192800	43468960	8890	8890	8890	8890	1
93	20250228	192700	43468960	8890	8890	8890	8890	0
94	20250228	192600	43468960	8890	8890	8890	8890	0
95	20250228	192500	43468960	8890	8890	8890	8890	0
96	20250228	192400	43468960	8890	8890	8890	8890	0
97	20250228	192300	43468960	8890	8890	8890	8890	0
98	20250228	192200	43468960	8890	8890	8890	8890	0
99	20250228	192100	43468960	8890	8890	8890	8890	0
100	20250228	192000	43468960	8890	8890	8890	8890	0
101	20250228	191900	43468960	8890	8890	8890	8890	0
102	20250228	191800	43468960	8890	8890	8890	8890	0
103	20250228	191700	43468960	8890	8890	8890	8890	0
104	20250228	191600	43468960	8890	8890	8890	8890	0
105	20250228	191500	43468960	8890	8890	8890	8890	0
106	20250228	191400	43468960	8890	8890	8890	8890	0
107	20250228	191300	43468960	8890	8890	8890	8890	0
108	20250228	191200	43468960	8890	8890	8890	8890	0
109	20250228	191100	43468960	8890	8890	8890	8890	0
110	20250228	191000	43468960	8890	8890	8890	8890	0
111	20250228	190900	43468960	8890	8890	8890	8890	0
112	20250228	190800	43468960	8890	8890	8890	8890	0
113	20250228	190700	43468960	8890	8890	8890	8890	0
114	20250228	190600	43468960	8890	8890	8890	8890	0
115	20250228	190500	43468960	8890	8890	8890	8890	0
116	20250228	190400	43468960	8890	8890	8890	8890	0
117	20250228	190300	43468960	8890	8890	8890	8890	0
118	20250228	190200	43468960	8890	8890	8890	8890	0
119	20250228	190100	43468960	8890	8890	8890	8890	0
120	20250228	190000	43468960	8890	8890	8890	8890	0
121	20250228	185900	43468960	8890	8890	8890	8890	0
122	20250228	185800	43468960	8890	8890	8890	8890	1
123	20250228	185700	43468960	8890	8890	8890	8890	0
124	20250228	185600	43468960	8890	8890	8890	8890	0
125	20250228	185500	43468960	8890	8890	8890	8890	0
126	20250228	185400	43468960	8890	8890	8890	8890	0
127	20250228	185300	43468960	8890	8890	8890	8890	0
128	20250228	185200	43468960	8890	8890	8890	8890	0
129	20250228	185100	43468960	8890	8890	8890	8890	0
130	20250228	185000	43468960	8890	8890	8890	8890	0
131	20250228	184900	43468960	8890	8890	8890	8890	0
132	20250228	184800	43468960	8890	8890	8890	8890	0
133	20250228	184700	43468960	8890	8890	8890	8890	0
134	20250228	184600	43468960	8890	8890	8890	8890	0
135	20250228	184500	43468960	8890	8890	8890	8890	0
136	20250228	184400	43468960	8890	8890	8890	8890	0
137	20250228	184300	43468960	8890	8890	8890	8890	0
138	20250228	184200	43468960	8890	8890	8890	8890	0
139	20250228	184100	43468960	8890	8890	8890	8890	0
140	20250228	184000	43468960	8890	8890	8890	8890	0
141	20250228	183900	43468960	8890	8890	8890	8890	0
142	20250228	183800	43468960	8890	8890	8890	8890	0
143	20250228	183700	43468960	8890	8890	8890	8890	0
144	20250228	183600	43468960	8890	8890	8890	8890	0
145	20250228	183500	43468960	8890	8890	8890	8890	0
146	20250228	183400	43468960	8890	8890	8890	8890	0
147	20250228	183300	43468960	8890	8890	8890	8890	0
148	20250228	183200	43468960	8890	8890	8890	8890	0
149	20250228	183100	43468960	8890	8890	8890	8890	0
150	20250228	183000	43468960	8890	8890	8890	8890	0
151	20250228	182900	43468960	8890	8890	8890	8890	0
152	20250228	182800	43468960	8890	8890	8890	8890	1
153	20250228	182700	43468960	8890	8890	8890	8890	0
154	20250228	182600	43468960	8890	8890	8890	8890	0
155	20250228	182500	43468960	8890	8890	8890	8890	0
156	20250228	182400	43468960	8890	8890	8890	8890	0
157	20250228	182300	43468960	8890	8890	8890	8890	0
158	20250228	182200	43468960	8890	8890	8890	8890	0
159	20250228	182100	43468960	8890	8890	8890	8890	0
160	20250228	182000	43468960	8890	8890	8890	8890	0
161	20250228	181900	43468960	8890	8890	8890	8890	0
162	20250228	181800	43468960	8890	8890	8890	8890	0
163	20250228	181700	43468960	8890	8890	8890	8890	0
164	20250228	181600	43468960	8890	8890	8890	8890	0
165	20250228	181500	43468960	8890	8890	8890	8890	0
166	20250228	181400	43468960	8890	8890	8890	8890	0
167	20250228	181300	43468960	8890	8890	8890	8890	0
168	20250228	181200	43468960	8890	8890	8890	8890	0
169	20250228	181100	43468960	8890	8890	8890	8890	0
170	20250228	181000	43468960	8890	8890	8890	8890	0
171	20250228	180900	43468960	8890	8890	8890	8890	0
172	20250228	180800	43468960	8890	8890	8890	8890	0
173	20250228	180700	43468960	8890	8890	8890	8890	0
174	20250228	180600	43468960	8890	8890	8890	8890	0
175	20250228	180500	43468960	8890	8890	8890	8890	0
176	20250228	180400	43468960	8890	8890	8890	8890	0
177	20250228	180300	43468960	8890	8890	8890	8890	0
178	20250228	180200	43468960	8890	8890	8890	8890	0
179	20250228	180100	43468960	8890	8890	8890	8890	0
180	20250228	180000	43468960	8890	8890	8890	8890	0
181	20250228	175900	43468960	8890	8890	8890	8890	0
182	20250228	175800	43468960	8890	8890	8890	8890	1
183	20250228	175700	43468960	8890	8890	8890	8890	0
184	20250228	175600	43468960	8890	8890	8890	8890	0
185	20250228	175500	43468960	8890	8890	8890	8890	0
186	20250228	175400	43468960	8890	8890	8890	8890	0
187	20250228	175300	43468960	8890	8890	8890	8890	0
188	20250228	175200	43468960	8890	8890	8890	8890	0
189	20250228	175100	43468960	8890	8890	8890	8890	0
190	20250228	175000	43468960	8890	8890	8890	8890	0
191	20250228	174900	43468960	8890	8890	8890	8890	0
192	20250228	174800	43468960	8890	8890	8890	8890	0
193	20250228	174700	43468960	8890	8890	8890	8890	0
194	20250228	174600	43468960	8890	8890	8890	8890	0
195	20250228	174500	43468960	8890	8890	8890	8890	0
196	20250228	174400	43468960	8890	8890	8890	8890	0
197	20250228	174300	43468960	8890	8890	8890	8890	0
198	20250228	174200	43468960	8890	8890	8890	8890	0
199	20250228	174100	43468960	8890	8890	8890	8890	0
200	20250228	174000	43468960	8890	8890	8890	8890	0
201	20250228	173900	43468960	8890	8890	8890	8890	0
202	20250228	173800	43468960	8890	8890	8890	8890	0
203	20250228	173700	43468960	8890	8890	8890	8890	0
204	20250228	173600	43468960	8890	8890	8890	8890	0
205	20250228	173500	43468960	8890	8890	8890	8890	0
206	20250228	173400	43468960	8890	8890	8890	8890	0
207	20250228	173300	43468960	8890	8890	8890	8890	0
208	20250228	173200	43468960	8890	8890	8890	8890	0
209	20250228	173100	43468960	8890	8890	8890	8890	0
210	20250228	173000	43468960	8890	8890	8890	8890	0
211	20250228	172900	43468960	8890	8890	8890	8890	0
212	20250228	172800	43468960	8890	8890	8890	8890	1
213	20250228	172700	43468960	8890	8890	8890	8890	0
214	20250228	172600	43468960	8890	8890	8890	8890	0
215	20250228	172500	43468960	8890	8890	8890	8890	0
216	20250228	172400	43468960	8890	8890	8890	8890	0
217	20250228	172300	43468960	8890	8890	8890	8890	0
218	20250228	172200	43468960	8890	8890	8890	8890	0
219	20250228	172100	43468960	8890	8890	8890	8890	0
220	20250228	172000	43468960	8890	8890	8890	8890	0
221	20250228	171900	43468960	8890	8890	8890	8890	0
222	20250228	171800	43468960	8890	8890	8890	8890	0
223	20250228	171700	43468960	8890	8890	8890	8890	0
224	20250228	171600	43468960	8890	8890	8890	8890	0
225	20250228	171500	43468960	8890	8890	8890	8890	0
226	20250228	171400	43468960	8890	8890	8890	8890	0
227	20250228	171300	43468960	8890	8890	8890	8890	0
228	20250228	171200	43468960	8890	8890	8890	8890	0
229	20250228	171100	43468960	8890	8890	8890	8890	0
230	20250228	171000	43468960	8890	8890	8890	8890	0
231	20250228	170900	43468960	8890	8890	8890	8890	0
232	20250228	170800	43468960	8890	8890	8890	8890	0
233	20250228	170700	43468960	8890	8890	8890	8890	0
234	20250228	170600	43468960	8890	8890	8890	8890	0
235	20250228	170500	43468960	8890	8890	8890	8890	0
236	20250228	170400	43468960	8890	8890	8890	8890	0
237	20250228	170300	43468960	8890	8890	8890	8890	0
238	20250228	170200	43468960	8890	8890	8890	8890	0
239	20250228	170100	43468960	8890	8890	8890	8890	0
240	20250228	170000	43468960	8890	8890	8890	8890	0
241	20250228	165900	43468960	8890	8890	8890	8890	0
242	20250228	165800	43468960	8890	8890	8890	8890	1
243	20250228	165700	43468960	8890	8890	8890	8890	0
244	20250228	165600	43468960	8890	8890	8890	8890	0
245	20250228	165500	43468960	8890	8890	8890	8890	0
246	20250228	165400	43468960	8890	8890	8890	8890	0
247	20250228	165300	43468960	8890	8890	8890	8890	0
248	20250228	165200	43468960	8890	8890	8890	8890	0
249	20250228	165100	43468960	8890	8890	8890	8890	0
250	20250228	165000	43468960	8890	8890	8890	8890	0
251	20250228	164900	43468960	8890	8890	8890	8890	0
252	20250228	164800	43468960	8890	8890	8890	8890	0
253	20250228	164700	43468960	8890	8890	8890	8890	0
254	20250228	164600	43468960	8890	8890	8890	8890	0
255	20250228	164500	43468960	8890	8890	8890	8890	0
256	20250228	164400	43468960	8890	8890	8890	8890	0
257	20250228	164300	43468960	8890	8890	8890	8890	0
258	20250228	164200	43468960	8890	8890	8890	8890	0
259	20250228	164100	43468960	8890	8890	8890	8890	0
260	20250228	164000	43468960	8890	8890	8890	8890	0
261	20250228	163900	43468960	8890	8890	8890	8890	0
262	20250228	163800	43468960	8890	8890	8890	8890	0
263	20250228	163700	43468960	8890	8890	8890	8890	0
264	20250228	163600	43468960	8890	8890	8890	8890	0
265	20250228	163500	43468960	8890	8890	8890	8890	0
266	20250228	163400	43468960	8890	8890	8890	8890	0
267	20250228	163300	43468960	8890	8890	8890	8890	0
268	20250228	163200	43468960	8890	8890	8890	8890	0
269	20250228	163100	43468960	8890	8890	8890	8890	0
270	20250228	163000	43468960	8890	8890	8890	8890	0
271	20250228	162900	43468960	8890	8890	8890	8890	0
272	20250228	162800	43468960	8890	8890	8890	8890	1
273	20250228	162700	43468960	8890	8890	8890	8890	0
274	20250228	162600	43468960	8890	8890	8890	8890	0
275	20250228	162500	43468960	8890	8890	8890	8890	0
276	20250228	162400	43468960	8890	8890	8890	8890	0
277	20250228	162300	43468960	8890	8890	8890	8890	0
278	20250228	162200	43468960	8890	8890	8890	8890	0
279	20250228	162100	43468960	8890	8890	8890	8890	0
280	20250228	162000	43468960	8890	8890	8890	8890	0
281	20250228	161900	43468960	8890	8890	8890	8890	0
282	20250228	161800	43468960	8890	8890	8890	8890	0
283	20250228	161700	43468960	8890	8890	8890	8890	0
284	20250228	161600	43468960	8890	8890	8890	8890	0
285	20250228	161500	43468960	8890	8890	8890	8890	0
286	20250228	161400	43468960	8890	8890	8890	8890	0
287	20250228	161300	43468960	8890	8890	8890	8890	0
288	20250228	161200	43468960	8890	8890	8890	8890	0
289	20250228	161100	43468960	8890	8890	8890	8890	0
290	20250228	161000	43468960	8890	8890	8890	8890	0
291	20250228	160900	43468960	8890	8890	8890	8890	0
292	20250228	160800	43468960	8890	8890	8890	8890	0
293	20250228	160700	43468960	8890	8890	8890	8890	0
294	20250228	160600	43468960	8890	8890	8890	8890	0
295	20250228	160500	43468960	8890	8890	8890	8890	0
296	20250228	160400	43468960	8890	8890	8890	8890	0
297	20250228	160300	43468960	8890	8890	8890	8890	0
298	20250228	160200	43468960	8890	8890	8890	8890	0
299	20250228	160100	43468960	8890	8890	8890	8890	0
300	20250228	160000	43468960	8890	8890	8890	8890	0
301	20250228	155900	43468960	8890	8890	8890	8890	0
302	20250228	155800	43468960	8890	8890	8890	8890	1
303	20250228	155700	43468960	8890	8890	8890	8890	0
304	20250228	155600	43468960	8890	8890	8890	8890	0
305	20250228	155500	43468960	8890	8890	8890	8890	0
306	20250228	155400	43468960	8890	8890	8890	8890	0
307	20250228	155300	43468960	8890	8890	8890	8890	0
308	20250228	155200	43468960	8890	8890	8890	8890	0
309	20250228	155100	43468960	8890	8890	8890	8890	0
310	20250228	155000	43468960	8890	8890	8890	8890	0
311	20250228	154900	43468960	8890	8890	8890	8890	0
312	20250228	154800	43468960	8890	8890	8890	8890	0
313	20250228	154700	43468960	8890	8890	8890	8890	0
314	20250228	154600	43468960	8890	8890	8890	8890	0
315	20250228	154500	43468960	8890	8890	8890	8890	0
316	20250228	154400	43468960	8890	8890	8890	8890	0
317	20250228	154300	43468960	8890	8890	8890	8890	0
318	20250228	154200	43468960	8890	8890	8890	8890	0
319	20250228	154100	43468960	8890	8890	8890	8890	0
320	20250228	154000	43468960	8890	8890	8890	8890	0
321	20250228	153900	43468960	8890	8890	8890	8890	0
322	20250228	153800	43468960	8890	8890	8890	8890	0
323	20250228	153700	43468960	8890	8890	8890	8890	0
324	20250228	153600	43468960	8890	8890	8890	8890	0
325	20250228	153500	43468960	8890	8890	8890	8890	0
326	20250228	153400	43468960	8890	8890	8890	8890	0
327	20250228	153300	43468960	8890	8890	8890	8890	0
328	20250228	153200	43468960	8890	8890	8890	8890	0
329	20250228	153100	43468960	8890	8890	8890	8890	0
330	20250228	153000	43468960	8890	8890	8890	8890	1
331	20250228	152900	43460070	8880	8880	8880	8880	0
332	20250228	152800	43460070	8880	8880	8880	8880	0
333	20250228	152700	43460070	8880	8880	8880	8880	0
334	20250228	152600	43460070	8880	8880	8880	8880	0
335	20250228	152500	43460070	8880	8880	8880	8880	0
336	20250228	152400	43460070	8880	8880	8880	8880	0
337	20250228	152300	43460070	8880	8880	8880	8880	0
338	20250228	152200	43460070	8880	8880	8880	8880	0
339	20250228	152100	43460070	8880	8880	8880	8880	0
340	20250228	152000	43460070	8880	8880	8880	8880	0
341	20250228	151900	43460070	8880	8880	8880	8880	0
342	20250228	151800	43460070	8880	8880	8880	8880	0
343	20250228	151700	43460070	8880	8880	8880	8880	3
344	20250228	151600	43433430	8910	8910	8910	8910	0
345	20250228	151500	43433430	8910	8910	8910	8910	1
346	20250228	151400	43424520	8880	8900	8900	8880	23
347	20250228	151300	43219880	8880	8880	8880	8880	2
348	20250228	151200	43202120	8870	8870	8870	8870	0
349	20250228	151100	43202120	8870	8870	8870	8870	0
350	20250228	151000	43202120	8870	8870	8870	8870	0
351	20250228	150900	43202120	8870	8870	8870	8870	0
352	20250228	150800	43202120	8870	8870	8870	8870	2
353	20250228	150700	43184380	8820	8820	8820	8820	0
354	20250228	150600	43184380	8820	8820	8820	8820	0
355	20250228	150500	43184380	8820	8820	8820	8820	0
356	20250228	150400	43184380	8820	8820	8820	8820	0
357	20250228	150300	43184380	8820	8820	8820	8820	0
358	20250228	150200	43184380	8820	8820	8820	8820	0
359	20250228	150100	43184380	8820	8820	8820	8820	0
360	20250228	150000	43184380	8820	8820	8820	8820	0
361	20250228	145900	43184380	8820	8820	8820	8820	0
362	20250228	145800	43184380	8820	8820	8820	8820	0
363	20250228	145700	43184380	8820	8820	8820	8820	0
364	20250228	145600	43184380	8820	8820	8820	8820	0
365	20250228	145500	43184380	8820	8820	8820	8820	0
366	20250228	145400	43184380	8820	8820	8820	8820	0
367	20250228	145300	43184380	8820	8820	8820	8820	0
368	20250228	145200	43184380	8820	8820	8820	8820	0
369	20250228	145100	43184380	8820	8820	8820	8820	0
370	20250228	145000	43184380	8820	8820	8820	8820	0
371	20250228	144900	43184380	8820	8820	8820	8820	0
372	20250228	144800	43184380	8820	8820	8820	8820	0
373	20250228	144700	43184380	8820	8820	8820	8820	0
374	20250228	144600	43184380	8820	8820	8820	8820	0
375	20250228	144500	43184380	8820	8820	8820	8820	0
376	20250228	144400	43184380	8820	8820	8820	8820	0
377	20250228	144300	43184380	8820	8820	8820	8820	0
378	20250228	144200	43184380	8820	8820	8820	8820	0
379	20250228	144100	43184380	8820	8850	8850	8820	100
380	20250228	144000	42301570	8860	8860	8860	8860	0
381	20250228	143900	42301570	8860	8860	8860	8860	0
382	20250228	143800	42301570	8860	8860	8860	8860	0
383	20250228	143700	42301570	8860	8860	8860	8860	0
384	20250228	143600	42301570	8860	8860	8860	8860	0
385	20250228	143500	42301570	8860	8860	8860	8860	0
386	20250228	143400	42301570	8860	8860	8860	8860	0
387	20250228	143300	42301570	8860	8860	8860	8860	0
388	20250228	143200	42301570	8860	8860	8860	8860	0
389	20250228	143100	42301570	8860	8860	8860	8860	0
390	20250228	143000	42301570	8860	8860	8860	8860	30
391	20250228	142900	42035770	8850	8850	8850	8850	0
392	20250228	142800	42035770	8850	8850	8850	8850	0
393	20250228	142700	42035770	8850	8850	8850	8850	0
394	20250228	142600	42035770	8850	8850	8850	8850	0
395	20250228	142500	42035770	8850	8860	8860	8850	30
396	20250228	142400	41770090	8860	8860	8860	8860	0
397	20250228	142300	41770090	8860	8860	8860	8860	14
398	20250228	142200	41646050	8800	8800	8800	8800	0
399	20250228	142100	41646050	8800	8800	8800	8800	0
400	20250228	142000	41646050	8800	8800	8800	8800	0
401	20250228	141900	41646050	8800	8800	8800	8800	0
402	20250228	141800	41646050	8800	8800	8800	8800	0
403	20250228	141700	41646050	8800	8800	8800	8800	0
404	20250228	141600	41646050	8800	8800	8800	8800	0
405	20250228	141500	41646050	8800	8800	8800	8800	0
406	20250228	141400	41646050	8800	8800	8800	8800	0
407	20250228	141300	41646050	8800	8800	8800	8800	0
408	20250228	141200	41646050	8800	8800	8800	8800	0
409	20250228	141100	41646050	8800	8800	8800	8800	0
410	20250228	141000	41646050	8800	8800	8800	8800	0
411	20250228	140900	41646050	8800	8800	8800	8800	0
412	20250228	140800	41646050	8800	8800	8800	8800	0
413	20250228	140700	41646050	8800	8800	8800	8800	0
414	20250228	140600	41646050	8800	8800	8800	8800	0
415	20250228	140500	41646050	8800	8810	8810	8800	150
416	20250228	140400	40324900	8800	8800	8800	8800	0
417	20250228	140300	40324900	8800	8800	8800	8800	0
418	20250228	140200	40324900	8800	8800	8800	8800	0
419	20250228	140100	40324900	8800	8800	8800	8800	0
420	20250228	140000	40324900	8800	8800	8800	8800	0
421	20250228	135900	40324900	8800	8800	8800	8800	0
422	20250228	135800	40324900	8800	8800	8800	8800	0
423	20250228	135700	40324900	8800	8800	8800	8800	0
424	20250228	135600	40324900	8800	8800	8800	8800	0
425	20250228	135500	40324900	8800	8800	8800	8800	0
426	20250228	135400	40324900	8800	8800	8800	8800	0
427	20250228	135300	40324900	8800	8800	8800	8800	0
428	20250228	135200	40324900	8800	8800	8800	8800	0
429	20250228	135100	40324900	8800	8800	8800	8800	0
430	20250228	135000	40324900	8800	8800	8800	8800	0
431	20250228	134900	40324900	8800	8800	8800	8800	0
432	20250228	134800	40324900	8800	8800	8800	8800	0
433	20250228	134700	40324900	8800	8800	8800	8800	0
434	20250228	134600	40324900	8800	8800	8800	8800	0
435	20250228	134500	40324900	8800	8800	8800	8800	0
436	20250228	134400	40324900	8800	8800	8800	8800	0
437	20250228	134300	40324900	8800	8800	8800	8800	0
438	20250228	134200	40324900	8800	8800	8800	8800	0
439	20250228	134100	40324900	8800	8800	8800	8800	0
440	20250228	134000	40324900	8800	8800	8800	8800	0
441	20250228	133900	40324900	8800	8800	8800	8800	0
442	20250228	133800	40324900	8800	8800	8800	8800	0
443	20250228	133700	40324900	8800	8800	8800	8800	0
444	20250228	133600	40324900	8800	8800	8800	8800	0
445	20250228	133500	40324900	8800	8800	8800	8800	0
446	20250228	133400	40324900	8800	8800	8800	8800	0
447	20250228	133300	40324900	8800	8800	8800	8800	0
448	20250228	133200	40324900	8800	8840	8840	8800	500
449	20250228	133100	35919770	8840	8840	8840	8840	0
450	20250228	133000	35919770	8840	8840	8840	8840	0
451	20250228	132900	35919770	8840	8840	8840	8840	0
452	20250228	132800	35919770	8840	8840	8840	8840	10
453	20250228	132700	35831370	8900	8900	8900	8900	0
454	20250228	132600	35831370	8900	8900	8900	8900	0
455	20250228	132500	35831370	8900	8900	8900	8900	0
456	20250228	132400	35831370	8900	8900	8900	8900	0
457	20250228	132300	35831370	8900	8900	8900	8900	0
458	20250228	132200	35831370	8900	8900	8900	8900	0
459	20250228	132100	35831370	8900	8900	8900	8900	0
460	20250228	132000	35831370	8900	8900	8900	8900	0
461	20250228	131900	35831370	8900	8900	8900	8900	0
462	20250228	131800	35831370	8900	8900	8900	8900	0
463	20250228	131700	35831370	8900	8900	8900	8900	0
464	20250228	131600	35831370	8900	8900	8900	8900	0
465	20250228	131500	35831370	8900	8900	8900	8900	0
466	20250228	131400	35831370	8900	8900	8900	8900	0
467	20250228	131300	35831370	8900	8900	8900	8900	0
468	20250228	131200	35831370	8900	8900	8900	8900	0
469	20250228	131100	35831370	8900	8900	8900	8900	0
470	20250228	131000	35831370	8900	8900	8900	8900	0
471	20250228	130900	35831370	8900	8900	8900	8900	0
472	20250228	130800	35831370	8900	8900	8900	8900	0
473	20250228	130700	35831370	8900	8900	8900	8900	0
474	20250228	130600	35831370	8900	8900	8900	8900	0
475	20250228	130500	35831370	8900	8900	8900	8900	0
476	20250228	130400	35831370	8900	8900	8900	8900	0
477	20250228	130300	35831370	8900	8900	8900	8900	0
478	20250228	130200	35831370	8900	8900	8900	8900	0
479	20250228	130100	35831370	8900	8900	8900	8900	0
480	20250228	130000	35831370	8900	8900	8900	8900	0
481	20250228	125900	35831370	8900	8900	8900	8900	70
482	20250228	125800	35208370	8900	8900	8900	8900	0
483	20250228	125700	35208370	8900	8900	8900	8900	0
484	20250228	125600	35208370	8900	8900	8900	8900	30
485	20250228	125500	34941370	8900	8900	8900	8900	0
486	20250228	125400	34941370	8900	8900	8900	8900	0
487	20250228	125300	34941370	8900	8900	8900	8900	0
488	20250228	125200	34941370	8900	8900	8900	8900	0
489	20250228	125100	34941370	8900	8900	8900	8900	0
490	20250228	125000	34941370	8900	8900	8900	8900	0
491	20250228	124900	34941370	8900	8900	8900	8900	0
492	20250228	124800	34941370	8900	8900	8900	8900	0
493	20250228	124700	34941370	8900	8900	8900	8900	0
494	20250228	124600	34941370	8900	8900	8900	8900	0
495	20250228	124500	34941370	8900	8900	8900	8900	0
496	20250228	124400	34941370	8900	8900	8900	8900	0
497	20250228	124300	34941370	8900	8900	8900	8900	25
498	20250228	124200	34718870	8900	8900	8900	8900	0
499	20250228	124100	34718870	8900	8900	8900	8900	0
500	20250228	124000	34718870	8900	8900	8900	8900	0
501	20250228	123900	34718870	8900	8900	8900	8900	0
502	20250228	123800	34718870	8900	8900	8900	8900	0
503	20250228	123700	34718870	8900	8900	8900	8900	0
504	20250228	123600	34718870	8900	8900	8900	8900	0
505	20250228	123500	34718870	8900	8900	8900	8900	0
506	20250228	123400	34718870	8900	8900	8900	8900	0
507	20250228	123300	34718870	8900	8900	8900	8900	10
508	20250228	123200	34629870	8900	8900	8900	8900	0
509	20250228	123100	34629870	8900	8900	8900	8900	0
510	20250228	123000	34629870	8900	8900	8900	8900	0
511	20250228	122900	34629870	8900	8900	8900	8900	0
512	20250228	122800	34629870	8900	8900	8900	8900	0
513	20250228	122700	34629870	8900	8900	8900	8900	0
514	20250228	122600	34629870	8900	8900	8900	8900	0
515	20250228	122500	34629870	8900	8900	8900	8900	0
516	20250228	122400	34629870	8900	8900	8900	8900	0
517	20250228	122300	34629870	8900	8900	8900	8900	0
518	20250228	122200	34629870	8900	8900	8900	8900	0
519	20250228	122100	34629870	8900	8900	8900	8900	0
520	20250228	122000	34629870	8900	8900	8900	8900	0
521	20250228	121900	34629870	8900	8900	8900	8900	0
522	20250228	121800	34629870	8900	8900	8900	8900	0
523	20250228	121700	34629870	8900	8900	8900	8900	0
524	20250228	121600	34629870	8900	8900	8900	8900	0
525	20250228	121500	34629870	8900	8900	8900	8900	0
526	20250228	121400	34629870	8900	8900	8900	8900	0
527	20250228	121300	34629870	8900	8900	8900	8900	0
528	20250228	121200	34629870	8900	8900	8900	8900	0
529	20250228	121100	34629870	8900	8900	8900	8900	0
530	20250228	121000	34629870	8900	8900	8900	8900	0
531	20250228	120900	34629870	8900	8900	8900	8900	0
532	20250228	120800	34629870	8900	8900	8900	8900	0
533	20250228	120700	34629870	8900	8900	8900	8900	0
534	20250228	120600	34629870	8900	8860	8900	8860	500
535	20250228	120500	30183290	8800	8810	8810	8800	500
536	20250228	120400	25782780	8800	8800	8800	8800	0
537	20250228	120300	25782780	8800	8800	8800	8800	0
538	20250228	120200	25782780	8800	8800	8800	8800	0
539	20250228	120100	25782780	8800	8800	8800	8800	0
540	20250228	120000	25782780	8800	8800	8800	8800	0
541	20250228	115900	25782780	8800	8800	8800	8800	0
542	20250228	115800	25782780	8800	8800	8800	8800	0
543	20250228	115700	25782780	8800	8800	8800	8800	0
544	20250228	115600	25782780	8800	8800	8800	8800	0
545	20250228	115500	25782780	8800	8800	8800	8800	0
546	20250228	115400	25782780	8800	8800	8800	8800	0
547	20250228	115300	25782780	8800	8800	8800	8800	0
548	20250228	115200	25782780	8800	8800	8800	8800	0
549	20250228	115100	25782780	8800	8800	8800	8800	0
550	20250228	115000	25782780	8800	8800	8800	8800	612
551	20250228	114900	20397180	8800	8850	8850	8800	1517
552	20250228	114800	7020640	8890	8890	8890	8890	0
553	20250228	114700	7020640	8890	8890	8890	8890	0
554	20250228	114600	7020640	8890	8890	8890	8890	0
555	20250228	114500	7020640	8890	8890	8890	8890	0
556	20250228	114400	7020640	8890	8890	8890	8890	0
557	20250228	114300	7020640	8890	8890	8890	8890	0
558	20250228	114200	7020640	8890	8890	8890	8890	0
559	20250228	114100	7020640	8890	8890	8890	8890	0
560	20250228	114000	7020640	8890	8890	8890	8890	0
561	20250228	113900	7020640	8890	8890	8890	8890	0
562	20250228	113800	7020640	8890	8890	8890	8890	0
563	20250228	113700	7020640	8890	8890	8890	8890	0
564	20250228	113600	7020640	8890	8890	8890	8890	0
565	20250228	113500	7020640	8890	8890	8890	8890	0
566	20250228	113400	7020640	8890	8890	8890	8890	0
567	20250228	113300	7020640	8890	8890	8890	8890	0
568	20250228	113200	7020640	8890	8890	8890	8890	0
569	20250228	113100	7020640	8890	8890	8890	8890	0
570	20250228	113000	7020640	8890	8890	8890	8890	0
571	20250228	112900	7020640	8890	8890	8890	8890	0
572	20250228	112800	7020640	8890	8890	8890	8890	0
573	20250228	112700	7020640	8890	8890	8890	8890	0
574	20250228	112600	7020640	8890	8890	8890	8890	0
575	20250228	112500	7020640	8890	8890	8890	8890	0
576	20250228	112400	7020640	8890	8890	8890	8890	0
577	20250228	112300	7020640	8890	8890	8890	8890	2
578	20250228	112200	7002860	8890	8890	8890	8890	0
579	20250228	112100	7002860	8890	8890	8890	8890	0
580	20250228	112000	7002860	8890	8890	8890	8890	0
581	20250228	111900	7002860	8890	8890	8890	8890	0
582	20250228	111800	7002860	8890	8890	8890	8890	0
583	20250228	111700	7002860	8890	8890	8890	8890	0
584	20250228	111600	7002860	8890	8890	8890	8890	0
585	20250228	111500	7002860	8890	8890	8890	8890	0
586	20250228	111400	7002860	8890	8890	8890	8890	0
587	20250228	111300	7002860	8890	8890	8890	8890	0
588	20250228	111200	7002860	8890	8890	8890	8890	0
589	20250228	111100	7002860	8890	8890	8890	8890	0
590	20250228	111000	7002860	8890	8890	8890	8890	0
591	20250228	110900	7002860	8890	8890	8890	8890	0
592	20250228	110800	7002860	8890	8890	8890	8890	0
593	20250228	110700	7002860	8890	8890	8890	8890	16
594	20250228	110600	6860620	8850	8850	8850	8850	0
595	20250228	110500	6860620	8850	8850	8850	8850	0
596	20250228	110400	6860620	8850	8850	8850	8850	0
597	20250228	110300	6860620	8850	8850	8850	8850	0
598	20250228	110200	6860620	8850	8850	8850	8850	0
599	20250228	110100	6860620	8850	8850	8850	8850	0
600	20250228	110000	6860620	8850	8850	8850	8850	0
601	20250228	105900	6860620	8850	8850	8850	8850	0
602	20250228	105800	6860620	8850	8850	8850	8850	0
603	20250228	105700	6860620	8850	8850	8850	8850	0
604	20250228	105600	6860620	8850	8850	8850	8850	0
605	20250228	105500	6860620	8850	8850	8850	8850	0
606	20250228	105400	6860620	8850	8850	8850	8850	0
607	20250228	105300	6860620	8850	8850	8850	8850	0
608	20250228	105200	6860620	8850	8860	8860	8850	101
609	20250228	105100	5966760	8910	8910	8910	8910	0
610	20250228	105000	5966760	8910	8910	8910	8910	0
611	20250228	104900	5966760	8910	8910	8910	8910	0
612	20250228	104800	5966760	8910	8910	8910	8910	0
613	20250228	104700	5966760	8910	8910	8910	8910	0
614	20250228	104600	5966760	8910	8910	8910	8910	0
615	20250228	104500	5966760	8910	8910	8910	8910	0
616	20250228	104400	5966760	8910	8910	8910	8910	0
617	20250228	104300	5966760	8910	8910	8910	8910	0
618	20250228	104200	5966760	8910	8910	8910	8910	0
619	20250228	104100	5966760	8910	8910	8910	8910	10
620	20250228	104000	5877660	8840	8840	8840	8840	0
621	20250228	103900	5877660	8840	8840	8840	8840	0
622	20250228	103800	5877660	8840	8840	8840	8840	0
623	20250228	103700	5877660	8840	8840	8840	8840	0
624	20250228	103600	5877660	8840	8840	8840	8840	0
625	20250228	103500	5877660	8840	8840	8840	8840	0
626	20250228	103400	5877660	8840	8840	8840	8840	0
627	20250228	103300	5877660	8840	8840	8840	8840	0
628	20250228	103200	5877660	8840	8840	8840	8840	0
629	20250228	103100	5877660	8840	8840	8840	8840	0
630	20250228	103000	5877660	8840	8840	8840	8840	0
631	20250228	102900	5877660	8840	8840	8840	8840	0
632	20250228	102800	5877660	8840	8840	8840	8840	0
633	20250228	102700	5877660	8840	8840	8840	8840	0
634	20250228	102600	5877660	8840	8840	8840	8840	0
635	20250228	102500	5877660	8840	8840	8840	8840	0
636	20250228	102400	5877660	8840	8840	8840	8840	0
637	20250228	102300	5877660	8840	8840	8840	8840	0
638	20250228	102200	5877660	8840	8840	8840	8840	0
639	20250228	102100	5877660	8840	8840	8840	8840	0
640	20250228	102000	5877660	8840	8840	8840	8840	0
641	20250228	101900	5877660	8840	8840	8840	8840	0
642	20250228	101800	5877660	8840	8840	8840	8840	0
643	20250228	101700	5877660	8840	8840	8840	8840	0
644	20250228	101600	5877660	8840	8840	8840	8840	0
645	20250228	101500	5877660	8840	8840	8840	8840	0
646	20250228	101400	5877660	8840	8840	8840	8840	0
647	20250228	101300	5877660	8840	8840	8840	8840	0
648	20250228	101200	5877660	8840	8840	8840	8840	0
649	20250228	101100	5877660	8840	8840	8840	8840	0
650	20250228	101000	5877660	8840	8840	8840	8840	0
651	20250228	100900	5877660	8840	8840	8840	8840	0
652	20250228	100800	5877660	8840	8840	8840	8840	0
653	20250228	100700	5877660	8840	8840	8840	8840	0
654	20250228	100600	5877660	8840	8840	8840	8840	0
655	20250228	100500	5877660	8840	8840	8840	8840	0
656	20250228	100400	5877660	8840	8840	8840	8840	0
657	20250228	100300	5877660	8840	8840	8840	8840	0
658	20250228	100200	5877660	8840	8840	8840	8840	0
659	20250228	100100	5877660	8840	8840	8840	8840	0
660	20250228	100000	5877660	8840	8840	8840	8840	0
661	20250228	095900	5877660	8840	8840	8840	8840	0
662	20250228	095800	5877660	8840	8840	8840	8840	0
663	20250228	095700	5877660	8840	8840	8840	8840	50
664	20250228	095600	5435660	8910	8890	8910	8890	50
665	20250228	095500	4990650	8890	8890	8890	8890	0
666	20250228	095400	4990650	8890	8890	8890	8890	0
667	20250228	095300	4990650	8890	8890	8890	8890	1
668	20250228	095200	4981760	8820	8820	8820	8820	0
669	20250228	095100	4981760	8820	8820	8820	8820	0
670	20250228	095000	4981760	8820	8820	8820	8820	0
671	20250228	094900	4981760	8820	8820	8820	8820	0
672	20250228	094800	4981760	8820	8820	8820	8820	0
673	20250228	094700	4981760	8820	8820	8820	8820	0
674	20250228	094600	4981760	8820	8820	8820	8820	0
675	20250228	094500	4981760	8820	8820	8820	8820	0
676	20250228	094400	4981760	8820	8820	8820	8820	0
677	20250228	094300	4981760	8820	8820	8820	8820	16
678	20250228	094200	4840640	8820	8820	8820	8820	0
679	20250228	094100	4840640	8820	8820	8820	8820	0
680	20250228	094000	4840640	8820	8820	8820	8820	0
681	20250228	093900	4840640	8820	8820	8820	8820	0
682	20250228	093800	4840640	8820	8820	8820	8820	0
683	20250228	093700	4840640	8820	8820	8820	8820	0
684	20250228	093600	4840640	8820	8820	8820	8820	0
685	20250228	093500	4840640	8820	8820	8820	8820	0
686	20250228	093400	4840640	8820	8840	8840	8820	300
687	20250228	093300	2194440	8890	8890	8890	8890	0
688	20250228	093200	2194440	8890	8890	8890	8890	0
689	20250228	093100	2194440	8890	8890	8890	8890	0
690	20250228	093000	2194440	8890	8890	8890	8890	0
691	20250228	092900	2194440	8890	8890	8890	8890	0
692	20250228	092800	2194440	8890	8890	8890	8890	0
693	20250228	092700	2194440	8890	8890	8890	8890	0
694	20250228	092600	2194440	8890	8890	8890	8890	0
695	20250228	092500	2194440	8890	8890	8890	8890	0
696	20250228	092400	2194440	8890	8890	8890	8890	0
697	20250228	092300	2194440	8890	8890	8890	8890	0
698	20250228	092200	2194440	8890	8890	8890	8890	8
699	20250228	092100	2123320	8890	8890	8890	8890	0
700	20250228	092000	2123320	8890	8890	8890	8890	0
701	20250228	091900	2123320	8890	8890	8890	8890	0
702	20250228	091800	2123320	8890	8890	8890	8890	0
703	20250228	091700	2123320	8890	8890	8890	8890	0
704	20250228	091600	2123320	8890	8890	8890	8890	0
705	20250228	091500	2123320	8890	8890	8890	8890	120
706	20250228	091400	1056520	8810	8810	8810	8810	0
707	20250228	091300	1056520	8810	8810	8810	8810	0
708	20250228	091200	1056520	8810	8810	8810	8810	0
709	20250228	091100	1056520	8810	8810	8810	8810	0
710	20250228	091000	1056520	8810	8820	8820	8810	38
711	20250228	090900	721600	8800	8800	8800	8800	0
712	20250228	090800	721600	8800	8800	8800	8800	0
713	20250228	090700	721600	8800	8800	8800	8800	0
714	20250228	090600	721600	8800	8800	8800	8800	0
715	20250228	090500	721600	8800	8800	8800	8800	0
716	20250228	090400	721600	8800	8800	8800	8800	0
717	20250228	090300	721600	8800	8800	8800	8800	0
718	20250228	090200	721600	8800	8800	8800	8800	0
719	20250228	090100	721600	8800	8800	8800	8800	0
720	20250228	090000	721600	8800	8800	8800	8800	82