KissMeData/093190/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200700	183550500	4995	4995	4995	4995	354
3	20250228	200600	183550500	4995	4995	4995	4995	0
4	20250228	200500	183550500	4995	4995	4995	4995	0
5	20250228	200400	183550500	4995	4995	4995	4995	0
6	20250228	200300	183550500	4995	4995	4995	4995	0
7	20250228	200200	183550500	4995	4995	4995	4995	0
8	20250228	200100	183550500	4995	4995	4995	4995	0
9	20250228	200000	183550500	4995	4995	4995	4995	0
10	20250228	195900	183550500	4995	4995	4995	4995	0
11	20250228	195800	183550500	4995	4995	4995	4995	0
12	20250228	195700	183550500	4995	4995	4995	4995	0
13	20250228	195600	183550500	4995	4995	4995	4995	0
14	20250228	195500	183550500	4995	4995	4995	4995	0
15	20250228	195400	183550500	4995	4995	4995	4995	0
16	20250228	195300	183550500	4995	4995	4995	4995	0
17	20250228	195200	183550500	4995	4995	4995	4995	0
18	20250228	195100	183550500	4995	4995	4995	4995	0
19	20250228	195000	183550500	4995	4995	4995	4995	0
20	20250228	194900	183550500	4995	4995	4995	4995	0
21	20250228	194800	183550500	4995	4995	4995	4995	0
22	20250228	194700	183550500	4995	4995	4995	4995	0
23	20250228	194600	183550500	4995	4995	4995	4995	0
24	20250228	194500	183550500	4995	4995	4995	4995	0
25	20250228	194400	183550500	4995	4995	4995	4995	0
26	20250228	194300	183550500	4995	4995	4995	4995	0
27	20250228	194200	183550500	4995	4995	4995	4995	0
28	20250228	194100	183550500	4995	4995	4995	4995	0
29	20250228	194000	183550500	4995	4995	4995	4995	0
30	20250228	193900	183550500	4995	4995	4995	4995	0
31	20250228	193800	183550500	4995	4995	4995	4995	0
32	20250228	193700	183550500	4995	4995	4995	4995	354
33	20250228	193600	183550500	4995	4995	4995	4995	0
34	20250228	193500	183550500	4995	4995	4995	4995	0
35	20250228	193400	183550500	4995	4995	4995	4995	0
36	20250228	193300	183550500	4995	4995	4995	4995	0
37	20250228	193200	183550500	4995	4995	4995	4995	0
38	20250228	193100	183550500	4995	4995	4995	4995	0
39	20250228	193000	183550500	4995	4995	4995	4995	0
40	20250228	192900	183550500	4995	4995	4995	4995	0
41	20250228	192800	183550500	4995	4995	4995	4995	0
42	20250228	192700	183550500	4995	4995	4995	4995	0
43	20250228	192600	183550500	4995	4995	4995	4995	0
44	20250228	192500	183550500	4995	4995	4995	4995	0
45	20250228	192400	183550500	4995	4995	4995	4995	0
46	20250228	192300	183550500	4995	4995	4995	4995	0
47	20250228	192200	183550500	4995	4995	4995	4995	0
48	20250228	192100	183550500	4995	4995	4995	4995	0
49	20250228	192000	183550500	4995	4995	4995	4995	0
50	20250228	191900	183550500	4995	4995	4995	4995	0
51	20250228	191800	183550500	4995	4995	4995	4995	0
52	20250228	191700	183550500	4995	4995	4995	4995	0
53	20250228	191600	183550500	4995	4995	4995	4995	0
54	20250228	191500	183550500	4995	4995	4995	4995	0
55	20250228	191400	183550500	4995	4995	4995	4995	0
56	20250228	191300	183550500	4995	4995	4995	4995	0
57	20250228	191200	183550500	4995	4995	4995	4995	0
58	20250228	191100	183550500	4995	4995	4995	4995	0
59	20250228	191000	183550500	4995	4995	4995	4995	0
60	20250228	190900	183550500	4995	4995	4995	4995	0
61	20250228	190800	183550500	4995	4995	4995	4995	0
62	20250228	190700	183550500	4995	4995	4995	4995	354
63	20250228	190600	183550500	4995	4995	4995	4995	0
64	20250228	190500	183550500	4995	4995	4995	4995	0
65	20250228	190400	183550500	4995	4995	4995	4995	0
66	20250228	190300	183550500	4995	4995	4995	4995	0
67	20250228	190200	183550500	4995	4995	4995	4995	0
68	20250228	190100	183550500	4995	4995	4995	4995	0
69	20250228	190000	183550500	4995	4995	4995	4995	0
70	20250228	185900	183550500	4995	4995	4995	4995	0
71	20250228	185800	183550500	4995	4995	4995	4995	0
72	20250228	185700	183550500	4995	4995	4995	4995	0
73	20250228	185600	183550500	4995	4995	4995	4995	0
74	20250228	185500	183550500	4995	4995	4995	4995	0
75	20250228	185400	183550500	4995	4995	4995	4995	0
76	20250228	185300	183550500	4995	4995	4995	4995	0
77	20250228	185200	183550500	4995	4995	4995	4995	0
78	20250228	185100	183550500	4995	4995	4995	4995	0
79	20250228	185000	183550500	4995	4995	4995	4995	0
80	20250228	184900	183550500	4995	4995	4995	4995	0
81	20250228	184800	183550500	4995	4995	4995	4995	0
82	20250228	184700	183550500	4995	4995	4995	4995	0
83	20250228	184600	183550500	4995	4995	4995	4995	0
84	20250228	184500	183550500	4995	4995	4995	4995	0
85	20250228	184400	183550500	4995	4995	4995	4995	0
86	20250228	184300	183550500	4995	4995	4995	4995	0
87	20250228	184200	183550500	4995	4995	4995	4995	0
88	20250228	184100	183550500	4995	4995	4995	4995	0
89	20250228	184000	183550500	4995	4995	4995	4995	0
90	20250228	183900	183550500	4995	4995	4995	4995	0
91	20250228	183800	183550500	4995	4995	4995	4995	0
92	20250228	183700	183550500	4995	4995	4995	4995	354
93	20250228	183600	183550500	4995	4995	4995	4995	0
94	20250228	183500	183550500	4995	4995	4995	4995	0
95	20250228	183400	183550500	4995	4995	4995	4995	0
96	20250228	183300	183550500	4995	4995	4995	4995	0
97	20250228	183200	183550500	4995	4995	4995	4995	0
98	20250228	183100	183550500	4995	4995	4995	4995	0
99	20250228	183000	183550500	4995	4995	4995	4995	0
100	20250228	182900	183550500	4995	4995	4995	4995	0
101	20250228	182800	183550500	4995	4995	4995	4995	0
102	20250228	182700	183550500	4995	4995	4995	4995	0
103	20250228	182600	183550500	4995	4995	4995	4995	0
104	20250228	182500	183550500	4995	4995	4995	4995	0
105	20250228	182400	183550500	4995	4995	4995	4995	0
106	20250228	182300	183550500	4995	4995	4995	4995	0
107	20250228	182200	183550500	4995	4995	4995	4995	0
108	20250228	182100	183550500	4995	4995	4995	4995	0
109	20250228	182000	183550500	4995	4995	4995	4995	0
110	20250228	181900	183550500	4995	4995	4995	4995	0
111	20250228	181800	183550500	4995	4995	4995	4995	0
112	20250228	181700	183550500	4995	4995	4995	4995	0
113	20250228	181600	183550500	4995	4995	4995	4995	0
114	20250228	181500	183550500	4995	4995	4995	4995	0
115	20250228	181400	183550500	4995	4995	4995	4995	0
116	20250228	181300	183550500	4995	4995	4995	4995	0
117	20250228	181200	183550500	4995	4995	4995	4995	0
118	20250228	181100	183550500	4995	4995	4995	4995	0
119	20250228	181000	183550500	4995	4995	4995	4995	0
120	20250228	180900	183550500	4995	4995	4995	4995	0
121	20250228	180800	183550500	4995	4995	4995	4995	0
122	20250228	180700	183550500	4995	4995	4995	4995	354
123	20250228	180600	183550500	4995	4995	4995	4995	0
124	20250228	180500	183550500	4995	4995	4995	4995	0
125	20250228	180400	183550500	4995	4995	4995	4995	0
126	20250228	180300	183550500	4995	4995	4995	4995	0
127	20250228	180200	183550500	4995	4995	4995	4995	0
128	20250228	180100	183550500	4995	4995	4995	4995	0
129	20250228	180000	183550500	4995	4995	4995	4995	0
130	20250228	175900	183550500	4995	4995	4995	4995	0
131	20250228	175800	183550500	4995	4995	4995	4995	0
132	20250228	175700	183550500	4995	4995	4995	4995	0
133	20250228	175600	183550500	4995	4995	4995	4995	0
134	20250228	175500	183550500	4995	4995	4995	4995	0
135	20250228	175400	183550500	4995	4995	4995	4995	0
136	20250228	175300	183550500	4995	4995	4995	4995	0
137	20250228	175200	183550500	4995	4995	4995	4995	0
138	20250228	175100	183550500	4995	4995	4995	4995	0
139	20250228	175000	183550500	4995	4995	4995	4995	0
140	20250228	174900	183550500	4995	4995	4995	4995	0
141	20250228	174800	183550500	4995	4995	4995	4995	0
142	20250228	174700	183550500	4995	4995	4995	4995	0
143	20250228	174600	183550500	4995	4995	4995	4995	0
144	20250228	174500	183550500	4995	4995	4995	4995	0
145	20250228	174400	183550500	4995	4995	4995	4995	0
146	20250228	174300	183550500	4995	4995	4995	4995	0
147	20250228	174200	183550500	4995	4995	4995	4995	0
148	20250228	174100	183550500	4995	4995	4995	4995	0
149	20250228	174000	183550500	4995	4995	4995	4995	0
150	20250228	173900	183550500	4995	4995	4995	4995	0
151	20250228	173800	183550500	4995	4995	4995	4995	0
152	20250228	173700	183550500	4995	4995	4995	4995	354
153	20250228	173600	183550500	4995	4995	4995	4995	0
154	20250228	173500	183550500	4995	4995	4995	4995	0
155	20250228	173400	183550500	4995	4995	4995	4995	0
156	20250228	173300	183550500	4995	4995	4995	4995	0
157	20250228	173200	183550500	4995	4995	4995	4995	0
158	20250228	173100	183550500	4995	4995	4995	4995	0
159	20250228	173000	183550500	4995	4995	4995	4995	0
160	20250228	172900	183550500	4995	4995	4995	4995	0
161	20250228	172800	183550500	4995	4995	4995	4995	0
162	20250228	172700	183550500	4995	4995	4995	4995	0
163	20250228	172600	183550500	4995	4995	4995	4995	0
164	20250228	172500	183550500	4995	4995	4995	4995	0
165	20250228	172400	183550500	4995	4995	4995	4995	0
166	20250228	172300	183550500	4995	4995	4995	4995	0
167	20250228	172200	183550500	4995	4995	4995	4995	0
168	20250228	172100	183550500	4995	4995	4995	4995	0
169	20250228	172000	183550500	4995	4995	4995	4995	0
170	20250228	171900	183550500	4995	4995	4995	4995	0
171	20250228	171800	183550500	4995	4995	4995	4995	0
172	20250228	171700	183550500	4995	4995	4995	4995	0
173	20250228	171600	183550500	4995	4995	4995	4995	0
174	20250228	171500	183550500	4995	4995	4995	4995	0
175	20250228	171400	183550500	4995	4995	4995	4995	0
176	20250228	171300	183550500	4995	4995	4995	4995	0
177	20250228	171200	183550500	4995	4995	4995	4995	0
178	20250228	171100	183550500	4995	4995	4995	4995	0
179	20250228	171000	183550500	4995	4995	4995	4995	0
180	20250228	170900	183550500	4995	4995	4995	4995	0
181	20250228	170800	183550500	4995	4995	4995	4995	0
182	20250228	170700	183550500	4995	4995	4995	4995	354
183	20250228	170600	183550500	4995	4995	4995	4995	0
184	20250228	170500	183550500	4995	4995	4995	4995	0
185	20250228	170400	183550500	4995	4995	4995	4995	0
186	20250228	170300	183550500	4995	4995	4995	4995	0
187	20250228	170200	183550500	4995	4995	4995	4995	0
188	20250228	170100	183550500	4995	4995	4995	4995	0
189	20250228	170000	183550500	4995	4995	4995	4995	0
190	20250228	165900	183550500	4995	4995	4995	4995	0
191	20250228	165800	183550500	4995	4995	4995	4995	0
192	20250228	165700	183550500	4995	4995	4995	4995	0
193	20250228	165600	183550500	4995	4995	4995	4995	0
194	20250228	165500	183550500	4995	4995	4995	4995	0
195	20250228	165400	183550500	4995	4995	4995	4995	0
196	20250228	165300	183550500	4995	4995	4995	4995	0
197	20250228	165200	183550500	4995	4995	4995	4995	0
198	20250228	165100	183550500	4995	4995	4995	4995	0
199	20250228	165000	183550500	4995	4995	4995	4995	0
200	20250228	164900	183550500	4995	4995	4995	4995	0
201	20250228	164800	183550500	4995	4995	4995	4995	0
202	20250228	164700	183550500	4995	4995	4995	4995	0
203	20250228	164600	183550500	4995	4995	4995	4995	0
204	20250228	164500	183550500	4995	4995	4995	4995	0
205	20250228	164400	183550500	4995	4995	4995	4995	0
206	20250228	164300	183550500	4995	4995	4995	4995	0
207	20250228	164200	183550500	4995	4995	4995	4995	0
208	20250228	164100	183550500	4995	4995	4995	4995	0
209	20250228	164000	183550500	4995	4995	4995	4995	0
210	20250228	163900	183550500	4995	4995	4995	4995	0
211	20250228	163800	183550500	4995	4995	4995	4995	0
212	20250228	163700	183550500	4995	4995	4995	4995	354
213	20250228	163600	183550500	4995	4995	4995	4995	0
214	20250228	163500	183550500	4995	4995	4995	4995	0
215	20250228	163400	183550500	4995	4995	4995	4995	0
216	20250228	163300	183550500	4995	4995	4995	4995	0
217	20250228	163200	183550500	4995	4995	4995	4995	0
218	20250228	163100	183550500	4995	4995	4995	4995	0
219	20250228	163000	183550500	4995	4995	4995	4995	0
220	20250228	162900	183550500	4995	4995	4995	4995	0
221	20250228	162800	183550500	4995	4995	4995	4995	0
222	20250228	162700	183550500	4995	4995	4995	4995	0
223	20250228	162600	183550500	4995	4995	4995	4995	0
224	20250228	162500	183550500	4995	4995	4995	4995	0
225	20250228	162400	183550500	4995	4995	4995	4995	0
226	20250228	162300	183550500	4995	4995	4995	4995	0
227	20250228	162200	183550500	4995	4995	4995	4995	0
228	20250228	162100	183550500	4995	4995	4995	4995	0
229	20250228	162000	183550500	4995	4995	4995	4995	0
230	20250228	161900	183550500	4995	4995	4995	4995	0
231	20250228	161800	183550500	4995	4995	4995	4995	0
232	20250228	161700	183550500	4995	4995	4995	4995	0
233	20250228	161600	183550500	4995	4995	4995	4995	0
234	20250228	161500	183550500	4995	4995	4995	4995	0
235	20250228	161400	183550500	4995	4995	4995	4995	0
236	20250228	161300	183550500	4995	4995	4995	4995	0
237	20250228	161200	183550500	4995	4995	4995	4995	0
238	20250228	161100	183550500	4995	4995	4995	4995	0
239	20250228	161000	183550500	4995	4995	4995	4995	0
240	20250228	160900	183550500	4995	4995	4995	4995	0
241	20250228	160800	183550500	4995	4995	4995	4995	0
242	20250228	160700	183550500	4995	4995	4995	4995	354
243	20250228	160600	183550500	4995	4995	4995	4995	0
244	20250228	160500	183550500	4995	4995	4995	4995	0
245	20250228	160400	183550500	4995	4995	4995	4995	0
246	20250228	160300	183550500	4995	4995	4995	4995	0
247	20250228	160200	183550500	4995	4995	4995	4995	0
248	20250228	160100	183550500	4995	4995	4995	4995	0
249	20250228	160000	183550500	4995	4995	4995	4995	0
250	20250228	155900	183550500	4995	4995	4995	4995	0
251	20250228	155800	183550500	4995	4995	4995	4995	0
252	20250228	155700	183550500	4995	4995	4995	4995	0
253	20250228	155600	183550500	4995	4995	4995	4995	0
254	20250228	155500	183550500	4995	4995	4995	4995	0
255	20250228	155400	183550500	4995	4995	4995	4995	0
256	20250228	155300	183550500	4995	4995	4995	4995	0
257	20250228	155200	183550500	4995	4995	4995	4995	0
258	20250228	155100	183550500	4995	4995	4995	4995	0
259	20250228	155000	183550500	4995	4995	4995	4995	0
260	20250228	154900	183550500	4995	4995	4995	4995	0
261	20250228	154800	183550500	4995	4995	4995	4995	0
262	20250228	154700	183550500	4995	4995	4995	4995	0
263	20250228	154600	183550500	4995	4995	4995	4995	0
264	20250228	154500	183550500	4995	4995	4995	4995	0
265	20250228	154400	183550500	4995	4995	4995	4995	0
266	20250228	154300	183550500	4995	4995	4995	4995	0
267	20250228	154200	183550500	4995	4995	4995	4995	0
268	20250228	154100	183550500	4995	4995	4995	4995	0
269	20250228	154000	183550500	4995	4995	4995	4995	0
270	20250228	153900	183550500	4995	4995	4995	4995	0
271	20250228	153800	183550500	4995	4995	4995	4995	0
272	20250228	153700	183550500	4995	4995	4995	4995	354
273	20250228	153600	183550500	4995	4995	4995	4995	0
274	20250228	153500	183550500	4995	4995	4995	4995	0
275	20250228	153400	183550500	4995	4995	4995	4995	0
276	20250228	153300	183550500	4995	4995	4995	4995	0
277	20250228	153200	183550500	4995	4995	4995	4995	0
278	20250228	153100	183550500	4995	4995	4995	4995	0
279	20250228	153000	183550500	4995	4995	4995	4995	354
280	20250228	152900	181782270	4995	4995	4995	4995	0
281	20250228	152800	181782270	4995	4995	4995	4995	0
282	20250228	152700	181782270	4995	4995	4995	4995	0
283	20250228	152600	181782270	4995	4995	4995	4995	0
284	20250228	152500	181782270	4995	4995	4995	4995	0
285	20250228	152400	181782270	4995	4995	4995	4995	0
286	20250228	152300	181782270	4995	4995	4995	4995	0
287	20250228	152200	181782270	4995	4995	4995	4995	0
288	20250228	152100	181782270	4995	4995	4995	4995	0
289	20250228	152000	181782270	4995	4995	4995	4995	0
290	20250228	151900	181782270	4995	4980	4995	4980	90
291	20250228	151800	181333525	4980	4975	4980	4975	3
292	20250228	151700	181318595	4975	4975	4975	4975	50
293	20250228	151600	181069845	4980	4980	4980	4980	0
294	20250228	151500	181069845	4980	4980	4980	4980	8
295	20250228	151400	181030005	4980	4980	4980	4980	0
296	20250228	151300	181030005	4980	4980	4980	4980	0
297	20250228	151200	181030005	4980	4980	4980	4980	0
298	20250228	151100	181030005	4980	4980	4980	4980	20
299	20250228	151000	180930405	4980	4980	4980	4980	0
300	20250228	150900	180930405	4980	4980	4980	4980	0
301	20250228	150800	180930405	4980	4980	4980	4980	0
302	20250228	150700	180930405	4980	4980	4980	4980	0
303	20250228	150600	180930405	4980	4980	4980	4980	1
304	20250228	150500	180925425	4975	4975	4975	4975	0
305	20250228	150400	180925425	4975	4980	4980	4975	68
306	20250228	150300	180587065	4975	4975	4975	4975	0
307	20250228	150200	180587065	4975	4975	4975	4975	10
308	20250228	150100	180537315	4985	4985	4985	4985	0
309	20250228	150000	180537315	4985	5000	5000	4980	2163
310	20250228	145900	169722530	5000	5050	5050	5000	6539
311	20250228	145800	137003240	5060	5060	5060	5060	0
312	20250228	145700	137003240	5060	5060	5060	5060	0
313	20250228	145600	137003240	5060	5060	5060	5060	0
314	20250228	145500	137003240	5060	5060	5060	5060	0
315	20250228	145400	137003240	5060	5060	5060	5060	0
316	20250228	145300	137003240	5060	5060	5060	5060	0
317	20250228	145200	137003240	5060	5060	5060	5060	0
318	20250228	145100	137003240	5060	5060	5060	5060	0
319	20250228	145000	137003240	5060	5060	5060	5060	1
320	20250228	144900	136998180	5060	5060	5060	5060	0
321	20250228	144800	136998180	5060	5060	5060	5060	2
322	20250228	144700	136988060	5060	5060	5060	5060	0
323	20250228	144600	136988060	5060	5060	5060	5060	0
324	20250228	144500	136988060	5060	5060	5060	5060	0
325	20250228	144400	136988060	5060	5060	5060	5060	0
326	20250228	144300	136988060	5060	5060	5060	5060	2
327	20250228	144200	136977940	5060	5060	5060	5060	3
328	20250228	144100	136962760	5060	5060	5060	5060	0
329	20250228	144000	136962760	5060	5060	5060	5060	1
330	20250228	143900	136957700	5060	5060	5060	5060	0
331	20250228	143800	136957700	5060	5060	5060	5060	0
332	20250228	143700	136957700	5060	5060	5060	5060	0
333	20250228	143600	136957700	5060	5060	5060	5060	0
334	20250228	143500	136957700	5060	5060	5060	5060	55
335	20250228	143400	136679400	5060	5060	5060	5060	1
336	20250228	143300	136674340	5060	5060	5060	5060	1
337	20250228	143200	136669280	5060	5060	5060	5060	9
338	20250228	143100	136623740	5070	5070	5080	5070	63
339	20250228	143000	136304320	5070	5070	5070	5070	116
340	20250228	142900	135716200	5070	5070	5070	5070	0
341	20250228	142800	135716200	5070	5080	5080	5070	21
342	20250228	142700	135609720	5070	5070	5070	5070	0
343	20250228	142600	135609720	5070	5070	5080	5070	5
344	20250228	142500	135584350	5080	5090	5090	5080	717
345	20250228	142400	131940990	5090	5090	5090	5090	0
346	20250228	142300	131940990	5090	5090	5090	5090	10
347	20250228	142200	131890090	5100	5100	5100	5100	9
348	20250228	142100	131844190	5100	5100	5100	5100	0
349	20250228	142000	131844190	5100	5090	5100	5090	105
350	20250228	141900	131309690	5090	5090	5100	5090	215
351	20250228	141800	130215200	5090	5090	5090	5090	99
352	20250228	141700	129711290	5100	5100	5100	5100	0
353	20250228	141600	129711290	5100	5100	5100	5100	5
354	20250228	141500	129685790	5090	5080	5090	5080	2
355	20250228	141400	129675620	5100	5090	5100	5080	306
356	20250228	141300	128120030	5090	5090	5090	5090	112
357	20250228	141200	127549950	5100	5100	5100	5100	1
358	20250228	141100	127544850	5090	5090	5090	5090	1
359	20250228	141000	127539760	5090	5090	5090	5090	201
360	20250228	140900	126516670	5100	5090	5100	5090	4
361	20250228	140800	126496300	5090	5100	5100	5090	372
362	20250228	140700	124602000	5100	5090	5100	5090	3
363	20250228	140600	124586720	5090	5090	5090	5090	40
364	20250228	140500	124383120	5090	5090	5090	5090	180
365	20250228	140400	123466920	5080	5090	5090	5080	24
366	20250228	140300	123344980	5090	5080	5090	5080	101
367	20250228	140200	122831890	5090	5090	5090	5080	9
368	20250228	140100	122786090	5090	5090	5090	5090	0
369	20250228	140000	122786090	5090	5080	5090	5080	206
370	20250228	135900	121739500	5080	5080	5080	5080	309
371	20250228	135800	120169780	5070	5070	5070	5070	284
372	20250228	135700	118729900	5070	5040	5070	5040	338
373	20250228	135600	117020010	5040	5030	5040	5030	496
374	20250228	135500	114524130	5030	5030	5030	5030	0
375	20250228	135400	114524130	5030	5030	5030	5030	0
376	20250228	135300	114524130	5030	5030	5030	5030	1
377	20250228	135200	114519100	5020	5020	5030	5020	109
378	20250228	135100	113971130	5030	5010	5030	5010	200
379	20250228	135000	112968010	5010	5010	5010	5010	1
380	20250228	134900	112963000	5010	5010	5010	5010	10
381	20250228	134800	112912900	5010	5010	5010	5010	1
382	20250228	134700	112907890	5010	5010	5010	5010	0
383	20250228	134600	112907890	5010	5010	5010	5010	0
384	20250228	134500	112907890	5010	5010	5010	5010	0
385	20250228	134400	112907890	5010	5010	5010	5010	1
386	20250228	134300	112902880	5010	5010	5010	5010	0
387	20250228	134200	112902880	5010	5010	5010	5010	6
388	20250228	134100	112872820	5010	5010	5010	5010	0
389	20250228	134000	112872820	5010	5010	5010	5010	1
390	20250228	133900	112867810	5010	5010	5010	5010	0
391	20250228	133800	112867810	5010	5010	5010	5010	1
392	20250228	133700	112862800	5010	5010	5010	5010	0
393	20250228	133600	112862800	5010	5010	5010	5010	0
394	20250228	133500	112862800	5010	5010	5010	5010	1
395	20250228	133400	112857790	4995	4995	4995	4995	0
396	20250228	133300	112857790	4995	5000	5000	4995	150
397	20250228	133200	112108495	5010	5010	5010	5010	0
398	20250228	133100	112108495	5010	5010	5010	5010	1
399	20250228	133000	112103485	5000	5000	5000	5000	0
400	20250228	132900	112103485	5000	5000	5000	5000	94
401	20250228	132800	111633485	5010	5010	5010	5010	0
402	20250228	132700	111633485	5010	5010	5010	5010	37
403	20250228	132600	111448115	5000	5000	5000	5000	0
404	20250228	132500	111448115	5000	5000	5000	5000	0
405	20250228	132400	111448115	5000	5000	5000	5000	0
406	20250228	132300	111448115	5000	5000	5000	5000	40
407	20250228	132200	111248115	4995	4995	4995	4995	0
408	20250228	132100	111248115	4995	4995	5010	4995	251
409	20250228	132000	109993360	5010	5010	5010	5010	1
410	20250228	131900	109988350	5010	4980	5010	4980	500
411	20250228	131800	107491720	4980	4965	4980	4965	36
412	20250228	131700	107312965	4975	4965	4975	4965	306
413	20250228	131600	105792140	4965	4965	4965	4965	0
414	20250228	131500	105792140	4965	4965	4965	4965	0
415	20250228	131400	105792140	4965	4965	4965	4965	0
416	20250228	131300	105792140	4965	4965	4965	4965	0
417	20250228	131200	105792140	4965	4965	4965	4965	8
418	20250228	131100	105752420	4960	4960	4960	4960	0
419	20250228	131000	105752420	4960	4960	4960	4960	0
420	20250228	130900	105752420	4960	4970	4970	4960	561
421	20250228	130800	102967770	4960	4940	4965	4930	4946
422	20250228	130700	78528790	4945	4945	4945	4945	0
423	20250228	130600	78528790	4945	4945	4945	4945	0
424	20250228	130500	78528790	4945	4945	4945	4945	1
425	20250228	130400	78523845	4940	4940	4940	4940	0
426	20250228	130300	78523845	4940	4940	4940	4940	50
427	20250228	130200	78276845	4940	4945	4945	4940	30
428	20250228	130100	78128640	4950	4950	4950	4950	0
429	20250228	130000	78128640	4950	4950	4950	4950	1
430	20250228	125900	78123690	4950	4950	4950	4950	0
431	20250228	125800	78123690	4950	4950	4950	4950	1
432	20250228	125700	78118740	4945	4945	4945	4945	0
433	20250228	125600	78118740	4945	4945	4945	4945	0
434	20250228	125500	78118740	4945	4945	4945	4945	0
435	20250228	125400	78118740	4945	4945	4945	4945	0
436	20250228	125300	78118740	4945	4945	4945	4945	9
437	20250228	125200	78074235	4950	4950	4950	4950	28
438	20250228	125100	77935635	4950	4950	4950	4950	0
439	20250228	125000	77935635	4950	4950	4950	4950	0
440	20250228	124900	77935635	4950	4950	4950	4950	0
441	20250228	124800	77935635	4950	4950	4950	4950	1
442	20250228	124700	77930685	4950	4950	4950	4950	0
443	20250228	124600	77930685	4950	4950	4950	4950	0
444	20250228	124500	77930685	4950	4950	4950	4950	0
445	20250228	124400	77930685	4950	4950	4950	4950	2
446	20250228	124300	77920785	4950	4950	4950	4950	0
447	20250228	124200	77920785	4950	4950	4950	4950	0
448	20250228	124100	77920785	4950	4950	4950	4950	0
449	20250228	124000	77920785	4950	4950	4950	4950	1
450	20250228	123900	77915835	4945	4945	4945	4945	0
451	20250228	123800	77915835	4945	4945	4945	4945	0
452	20250228	123700	77915835	4945	4945	4945	4945	0
453	20250228	123600	77915835	4945	4945	4945	4945	0
454	20250228	123500	77915835	4945	4945	4945	4945	0
455	20250228	123400	77915835	4945	4945	4945	4945	1
456	20250228	123300	77910890	4945	4945	4945	4945	0
457	20250228	123200	77910890	4945	4945	4945	4945	7
458	20250228	123100	77876275	4945	4945	4945	4945	0
459	20250228	123000	77876275	4945	4945	4945	4945	0
460	20250228	122900	77876275	4945	4945	4945	4945	0
461	20250228	122800	77876275	4945	4945	4945	4945	0
462	20250228	122700	77876275	4945	4945	4945	4945	0
463	20250228	122600	77876275	4945	4945	4945	4945	0
464	20250228	122500	77876275	4945	4945	4945	4945	0
465	20250228	122400	77876275	4945	4945	4945	4945	0
466	20250228	122300	77876275	4945	4945	4945	4945	0
467	20250228	122200	77876275	4945	4945	4945	4945	8
468	20250228	122100	77836715	4945	4945	4945	4945	0
469	20250228	122000	77836715	4945	4945	4945	4945	0
470	20250228	121900	77836715	4945	4945	4945	4945	0
471	20250228	121800	77836715	4945	4945	4945	4945	0
472	20250228	121700	77836715	4945	4945	4945	4945	0
473	20250228	121600	77836715	4945	4945	4945	4945	0
474	20250228	121500	77836715	4945	4945	4945	4945	0
475	20250228	121400	77836715	4945	4945	4945	4945	0
476	20250228	121300	77836715	4945	4945	4945	4945	0
477	20250228	121200	77836715	4945	4945	4945	4945	8
478	20250228	121100	77797155	4945	4945	4945	4945	0
479	20250228	121000	77797155	4945	4945	4945	4945	0
480	20250228	120900	77797155	4945	4945	4945	4945	0
481	20250228	120800	77797155	4945	4945	4945	4945	1
482	20250228	120700	77792210	4940	4940	4940	4940	0
483	20250228	120600	77792210	4940	4940	4940	4940	0
484	20250228	120500	77792210	4940	4940	4940	4940	0
485	20250228	120400	77792210	4940	4945	4945	4940	3
486	20250228	120300	77777385	4945	4945	4945	4945	0
487	20250228	120200	77777385	4945	4945	4945	4945	7
488	20250228	120100	77742770	4950	4950	4950	4950	0
489	20250228	120000	77742770	4950	4950	4950	4950	1
490	20250228	115900	77737820	4950	4950	4950	4950	0
491	20250228	115800	77737820	4950	4950	4950	4950	0
492	20250228	115700	77737820	4950	4950	4950	4950	0
493	20250228	115600	77737820	4950	4950	4950	4950	0
494	20250228	115500	77737820	4950	4945	4950	4945	50
495	20250228	115400	77490565	4945	4945	4945	4945	0
496	20250228	115300	77490565	4945	4945	4945	4945	21
497	20250228	115200	77386720	4945	4945	4945	4945	8
498	20250228	115100	77347160	4945	4945	4945	4945	0
499	20250228	115000	77347160	4945	4945	4945	4945	1
500	20250228	114900	77342215	4940	4940	4940	4940	0
501	20250228	114800	77342215	4940	4940	4940	4940	0
502	20250228	114700	77342215	4940	4940	4940	4940	0
503	20250228	114600	77342215	4940	4940	4940	4940	0
504	20250228	114500	77342215	4940	4940	4940	4940	0
505	20250228	114400	77342215	4940	4940	4940	4940	0
506	20250228	114300	77342215	4940	4940	4940	4940	0
507	20250228	114200	77342215	4940	4940	4940	4940	0
508	20250228	114100	77342215	4940	4940	4940	4940	0
509	20250228	114000	77342215	4940	4940	4940	4940	0
510	20250228	113900	77342215	4940	4940	4940	4940	0
511	20250228	113800	77342215	4940	4940	4940	4940	0
512	20250228	113700	77342215	4940	4940	4940	4940	0
513	20250228	113600	77342215	4940	4940	4940	4940	0
514	20250228	113500	77342215	4940	4940	4940	4940	0
515	20250228	113400	77342215	4940	4940	4940	4940	0
516	20250228	113300	77342215	4940	4940	4940	4940	0
517	20250228	113200	77342215	4940	4940	4940	4940	0
518	20250228	113100	77342215	4940	4940	4940	4940	0
519	20250228	113000	77342215	4940	4940	4940	4940	586
520	20250228	112900	74447375	4940	4940	4940	4940	0
521	20250228	112800	74447375	4940	4940	4940	4940	1
522	20250228	112700	74442435	4935	4935	4935	4935	0
523	20250228	112600	74442435	4935	4935	4935	4935	0
524	20250228	112500	74442435	4935	4935	4935	4935	1
525	20250228	112400	74437500	4935	4935	4935	4935	0
526	20250228	112300	74437500	4935	4935	4935	4935	0
527	20250228	112200	74437500	4935	4935	4935	4935	0
528	20250228	112100	74437500	4935	4935	4935	4935	50
529	20250228	112000	74190750	4935	4935	4935	4935	2
530	20250228	111900	74180880	4935	4935	4935	4935	0
531	20250228	111800	74180880	4935	4935	4935	4935	1
532	20250228	111700	74175945	4930	4930	4930	4930	0
533	20250228	111600	74175945	4930	4930	4930	4930	0
534	20250228	111500	74175945	4930	4930	4930	4930	0
535	20250228	111400	74175945	4930	4930	4930	4930	0
536	20250228	111300	74175945	4930	4930	4930	4930	400
537	20250228	111200	72203945	4930	4930	4930	4930	9
538	20250228	111100	72159575	4930	4925	4930	4925	111
539	20250228	111000	71612395	4930	4930	4930	4930	0
540	20250228	110900	71612395	4930	4930	4930	4930	0
541	20250228	110800	71612395	4930	4930	4930	4930	0
542	20250228	110700	71612395	4930	4930	4930	4930	0
543	20250228	110600	71612395	4930	4945	4945	4930	842
544	20250228	110500	67459690	4945	4945	4945	4945	1
545	20250228	110400	67454745	4945	4945	4945	4945	0
546	20250228	110300	67454745	4945	4945	4945	4945	0
547	20250228	110200	67454745	4945	4945	4945	4945	8
548	20250228	110100	67415185	4945	4945	4945	4945	0
549	20250228	110000	67415185	4945	4945	4945	4945	0
550	20250228	105900	67415185	4945	4945	4945	4945	0
551	20250228	105800	67415185	4945	4945	4945	4945	0
552	20250228	105700	67415185	4945	4945	4945	4945	23
553	20250228	105600	67301450	4945	4945	4945	4945	0
554	20250228	105500	67301450	4945	4945	4945	4945	0
555	20250228	105400	67301450	4945	4945	4945	4945	0
556	20250228	105300	67301450	4945	4945	4945	4945	0
557	20250228	105200	67301450	4945	4945	4945	4945	0
558	20250228	105100	67301450	4945	4945	4945	4945	0
559	20250228	105000	67301450	4945	4945	4945	4945	0
560	20250228	104900	67301450	4945	4945	4945	4945	0
561	20250228	104800	67301450	4945	4945	4945	4945	0
562	20250228	104700	67301450	4945	4945	4945	4945	0
563	20250228	104600	67301450	4945	4945	4945	4945	0
564	20250228	104500	67301450	4945	4945	4945	4945	0
565	20250228	104400	67301450	4945	4945	4945	4945	0
566	20250228	104300	67301450	4945	4945	4945	4945	0
567	20250228	104200	67301450	4945	4945	4945	4945	0
568	20250228	104100	67301450	4945	4945	4945	4945	0
569	20250228	104000	67301450	4945	4945	4945	4945	33
570	20250228	103900	67138265	4945	4945	4945	4945	0
571	20250228	103800	67138265	4945	4945	4945	4945	0
572	20250228	103700	67138265	4945	4945	4945	4945	0
573	20250228	103600	67138265	4945	4945	4945	4945	0
574	20250228	103500	67138265	4945	4945	4945	4945	0
575	20250228	103400	67138265	4945	4945	4945	4945	1
576	20250228	103300	67133320	4945	4945	4945	4945	0
577	20250228	103200	67133320	4945	4945	4945	4945	8
578	20250228	103100	67093760	4950	4950	4950	4950	0
579	20250228	103000	67093760	4950	4945	4950	4945	50
580	20250228	102900	66846470	4945	4945	4945	4945	2
581	20250228	102800	66836580	4945	4945	4945	4945	0
582	20250228	102700	66836580	4945	4945	4945	4945	40
583	20250228	102600	66638780	4945	4945	4945	4945	457
584	20250228	102500	64378915	4950	4950	4950	4950	0
585	20250228	102400	64378915	4950	4950	4950	4950	0
586	20250228	102300	64378915	4950	4950	4950	4950	0
587	20250228	102200	64378915	4950	4950	4950	4950	8
588	20250228	102100	64339315	4950	4950	4950	4950	3
589	20250228	102000	64324465	4950	4950	4950	4950	0
590	20250228	101900	64324465	4950	4950	4950	4950	0
591	20250228	101800	64324465	4950	4950	4950	4950	0
592	20250228	101700	64324465	4950	4950	4950	4950	0
593	20250228	101600	64324465	4950	4950	4950	4950	0
594	20250228	101500	64324465	4950	4950	4950	4950	0
595	20250228	101400	64324465	4950	4950	4950	4950	60
596	20250228	101300	64027465	4950	4950	4950	4950	1
597	20250228	101200	64022515	4950	4950	4950	4950	8
598	20250228	101100	63982915	4950	4950	4950	4950	0
599	20250228	101000	63982915	4950	4950	4950	4950	0
600	20250228	100900	63982915	4950	4950	4950	4950	531
601	20250228	100800	61354465	4950	4950	4950	4950	0
602	20250228	100700	61354465	4950	4970	4970	4950	196
603	20250228	100600	60384155	4970	4980	4980	4970	1111
604	20250228	100500	54856620	4985	4985	4985	4985	0
605	20250228	100400	54856620	4985	4985	4985	4985	1
606	20250228	100300	54851635	4980	4980	4980	4980	0
607	20250228	100200	54851635	4980	4980	4980	4980	0
608	20250228	100100	54851635	4980	4980	4980	4980	0
609	20250228	100000	54851635	4980	4980	4980	4980	0
610	20250228	095900	54851635	4980	4980	4980	4980	4
611	20250228	095800	54831715	4975	4975	4975	4975	0
612	20250228	095700	54831715	4975	4975	4975	4975	0
613	20250228	095600	54831715	4975	4975	4975	4975	0
614	20250228	095500	54831715	4975	4975	4975	4975	0
615	20250228	095400	54831715	4975	4975	4975	4975	0
616	20250228	095300	54831715	4975	4975	4975	4975	0
617	20250228	095200	54831715	4975	4975	4975	4975	0
618	20250228	095100	54831715	4975	4975	4975	4975	0
619	20250228	095000	54831715	4975	4975	4975	4975	0
620	20250228	094900	54831715	4975	4975	4975	4975	0
621	20250228	094800	54831715	4975	4980	4980	4975	251
622	20250228	094700	53581825	4975	4975	4975	4975	11
623	20250228	094600	53527100	4975	4985	4985	4975	63
624	20250228	094500	53213335	4990	4990	4990	4990	0
625	20250228	094400	53213335	4990	4990	4990	4990	1
626	20250228	094300	53208345	4995	4995	4995	4995	0
627	20250228	094200	53208345	4995	4995	4995	4995	0
628	20250228	094100	53208345	4995	4995	4995	4995	0
629	20250228	094000	53208345	4995	4995	4995	4995	46
630	20250228	093900	52978575	4995	4995	4995	4995	0
631	20250228	093800	52978575	4995	4995	4995	4995	10
632	20250228	093700	52928625	4995	5000	5000	4995	50
633	20250228	093600	52678740	5010	5010	5010	5010	0
634	20250228	093500	52678740	5010	5010	5010	5010	0
635	20250228	093400	52678740	5010	5010	5010	5010	0
636	20250228	093300	52678740	5010	5010	5010	5010	0
637	20250228	093200	52678740	5010	5010	5010	5010	7
638	20250228	093100	52643670	5000	5000	5000	5000	0
639	20250228	093000	52643670	5000	5000	5000	5000	0
640	20250228	092900	52643670	5000	5000	5000	5000	0
641	20250228	092800	52643670	5000	5000	5000	5000	0
642	20250228	092700	52643670	5000	5000	5000	5000	0
643	20250228	092600	52643670	5000	5000	5000	5000	0
644	20250228	092500	52643670	5000	5000	5000	5000	0
645	20250228	092400	52643670	5000	5000	5000	5000	0
646	20250228	092300	52643670	5000	5000	5000	5000	0
647	20250228	092200	52643670	5000	5000	5000	5000	0
648	20250228	092100	52643670	5000	5000	5000	5000	0
649	20250228	092000	52643670	5000	5000	5000	5000	0
650	20250228	091900	52643670	5000	5000	5000	5000	0
651	20250228	091800	52643670	5000	5000	5000	5000	0
652	20250228	091700	52643670	5000	5000	5000	5000	0
653	20250228	091600	52643670	5000	5000	5000	5000	0
654	20250228	091500	52643670	5000	5000	5000	5000	0
655	20250228	091400	52643670	5000	5000	5000	5000	53
656	20250228	091300	52378670	5000	5000	5000	5000	29
657	20250228	091200	52233670	5010	5010	5010	5010	7
658	20250228	091100	52198600	5020	5020	5020	5020	0
659	20250228	091000	52198600	5020	5030	5030	5020	9686
660	20250228	090900	3531460	5030	5030	5030	5030	0
661	20250228	090800	3531460	5030	5030	5030	5030	0
662	20250228	090700	3531460	5030	5030	5030	5030	0
663	20250228	090600	3531460	5030	5030	5030	5030	233
664	20250228	090500	2359470	5030	5030	5030	5030	426
665	20250228	090400	216690	5030	5030	5030	5030	1
666	20250228	090300	211660	5030	5030	5030	5030	0
667	20250228	090200	211660	5030	5030	5030	5030	2
668	20250228	090100	201600	5040	5040	5040	5040	0
669	20250228	090000	201600	5040	5040	5040	5040	40