KissMeData/065130/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194500	44944090	4635	4635	4635	4635	465
3	20250228	194400	44944090	4635	4635	4635	4635	0
4	20250228	194300	44944090	4635	4635	4635	4635	0
5	20250228	194200	44944090	4635	4635	4635	4635	0
6	20250228	194100	44944090	4635	4635	4635	4635	0
7	20250228	194000	44944090	4635	4635	4635	4635	0
8	20250228	193900	44944090	4635	4635	4635	4635	0
9	20250228	193800	44944090	4635	4635	4635	4635	0
10	20250228	193700	44944090	4635	4635	4635	4635	0
11	20250228	193600	44944090	4635	4635	4635	4635	0
12	20250228	193500	44944090	4635	4635	4635	4635	0
13	20250228	193400	44944090	4635	4635	4635	4635	0
14	20250228	193300	44944090	4635	4635	4635	4635	0
15	20250228	193200	44944090	4635	4635	4635	4635	0
16	20250228	193100	44944090	4635	4635	4635	4635	0
17	20250228	193000	44944090	4635	4635	4635	4635	0
18	20250228	192900	44944090	4635	4635	4635	4635	0
19	20250228	192800	44944090	4635	4635	4635	4635	0
20	20250228	192700	44944090	4635	4635	4635	4635	0
21	20250228	192600	44944090	4635	4635	4635	4635	0
22	20250228	192500	44944090	4635	4635	4635	4635	0
23	20250228	192400	44944090	4635	4635	4635	4635	0
24	20250228	192300	44944090	4635	4635	4635	4635	0
25	20250228	192200	44944090	4635	4635	4635	4635	0
26	20250228	192100	44944090	4635	4635	4635	4635	0
27	20250228	192000	44944090	4635	4635	4635	4635	0
28	20250228	191900	44944090	4635	4635	4635	4635	0
29	20250228	191800	44944090	4635	4635	4635	4635	0
30	20250228	191700	44944090	4635	4635	4635	4635	0
31	20250228	191600	44944090	4635	4635	4635	4635	0
32	20250228	191500	44944090	4635	4635	4635	4635	465
33	20250228	191400	44944090	4635	4635	4635	4635	0
34	20250228	191300	44944090	4635	4635	4635	4635	0
35	20250228	191200	44944090	4635	4635	4635	4635	0
36	20250228	191100	44944090	4635	4635	4635	4635	0
37	20250228	191000	44944090	4635	4635	4635	4635	0
38	20250228	190900	44944090	4635	4635	4635	4635	0
39	20250228	190800	44944090	4635	4635	4635	4635	0
40	20250228	190700	44944090	4635	4635	4635	4635	0
41	20250228	190600	44944090	4635	4635	4635	4635	0
42	20250228	190500	44944090	4635	4635	4635	4635	0
43	20250228	190400	44944090	4635	4635	4635	4635	0
44	20250228	190300	44944090	4635	4635	4635	4635	0
45	20250228	190200	44944090	4635	4635	4635	4635	0
46	20250228	190100	44944090	4635	4635	4635	4635	0
47	20250228	190000	44944090	4635	4635	4635	4635	0
48	20250228	185900	44944090	4635	4635	4635	4635	0
49	20250228	185800	44944090	4635	4635	4635	4635	0
50	20250228	185700	44944090	4635	4635	4635	4635	0
51	20250228	185600	44944090	4635	4635	4635	4635	0
52	20250228	185500	44944090	4635	4635	4635	4635	0
53	20250228	185400	44944090	4635	4635	4635	4635	0
54	20250228	185300	44944090	4635	4635	4635	4635	0
55	20250228	185200	44944090	4635	4635	4635	4635	0
56	20250228	185100	44944090	4635	4635	4635	4635	0
57	20250228	185000	44944090	4635	4635	4635	4635	0
58	20250228	184900	44944090	4635	4635	4635	4635	0
59	20250228	184800	44944090	4635	4635	4635	4635	0
60	20250228	184700	44944090	4635	4635	4635	4635	0
61	20250228	184600	44944090	4635	4635	4635	4635	0
62	20250228	184500	44944090	4635	4635	4635	4635	465
63	20250228	184400	44944090	4635	4635	4635	4635	0
64	20250228	184300	44944090	4635	4635	4635	4635	0
65	20250228	184200	44944090	4635	4635	4635	4635	0
66	20250228	184100	44944090	4635	4635	4635	4635	0
67	20250228	184000	44944090	4635	4635	4635	4635	0
68	20250228	183900	44944090	4635	4635	4635	4635	0
69	20250228	183800	44944090	4635	4635	4635	4635	0
70	20250228	183700	44944090	4635	4635	4635	4635	0
71	20250228	183600	44944090	4635	4635	4635	4635	0
72	20250228	183500	44944090	4635	4635	4635	4635	0
73	20250228	183400	44944090	4635	4635	4635	4635	0
74	20250228	183300	44944090	4635	4635	4635	4635	0
75	20250228	183200	44944090	4635	4635	4635	4635	0
76	20250228	183100	44944090	4635	4635	4635	4635	0
77	20250228	183000	44944090	4635	4635	4635	4635	0
78	20250228	182900	44944090	4635	4635	4635	4635	0
79	20250228	182800	44944090	4635	4635	4635	4635	0
80	20250228	182700	44944090	4635	4635	4635	4635	0
81	20250228	182600	44944090	4635	4635	4635	4635	0
82	20250228	182500	44944090	4635	4635	4635	4635	0
83	20250228	182400	44944090	4635	4635	4635	4635	0
84	20250228	182300	44944090	4635	4635	4635	4635	0
85	20250228	182200	44944090	4635	4635	4635	4635	0
86	20250228	182100	44944090	4635	4635	4635	4635	0
87	20250228	182000	44944090	4635	4635	4635	4635	0
88	20250228	181900	44944090	4635	4635	4635	4635	0
89	20250228	181800	44944090	4635	4635	4635	4635	0
90	20250228	181700	44944090	4635	4635	4635	4635	0
91	20250228	181600	44944090	4635	4635	4635	4635	0
92	20250228	181500	44944090	4635	4635	4635	4635	465
93	20250228	181400	44944090	4635	4635	4635	4635	0
94	20250228	181300	44944090	4635	4635	4635	4635	0
95	20250228	181200	44944090	4635	4635	4635	4635	0
96	20250228	181100	44944090	4635	4635	4635	4635	0
97	20250228	181000	44944090	4635	4635	4635	4635	0
98	20250228	180900	44944090	4635	4635	4635	4635	0
99	20250228	180800	44944090	4635	4635	4635	4635	0
100	20250228	180700	44944090	4635	4635	4635	4635	0
101	20250228	180600	44944090	4635	4635	4635	4635	0
102	20250228	180500	44944090	4635	4635	4635	4635	0
103	20250228	180400	44944090	4635	4635	4635	4635	0
104	20250228	180300	44944090	4635	4635	4635	4635	0
105	20250228	180200	44944090	4635	4635	4635	4635	0
106	20250228	180100	44944090	4635	4635	4635	4635	0
107	20250228	180000	44944090	4635	4635	4635	4635	0
108	20250228	175900	44944090	4635	4635	4635	4635	0
109	20250228	175800	44944090	4635	4635	4635	4635	0
110	20250228	175700	44944090	4635	4635	4635	4635	0
111	20250228	175600	44944090	4635	4635	4635	4635	0
112	20250228	175500	44944090	4635	4635	4635	4635	0
113	20250228	175400	44944090	4635	4635	4635	4635	0
114	20250228	175300	44944090	4635	4635	4635	4635	0
115	20250228	175200	44944090	4635	4635	4635	4635	0
116	20250228	175100	44944090	4635	4635	4635	4635	0
117	20250228	175000	44944090	4635	4635	4635	4635	0
118	20250228	174900	44944090	4635	4635	4635	4635	0
119	20250228	174800	44944090	4635	4635	4635	4635	0
120	20250228	174700	44944090	4635	4635	4635	4635	0
121	20250228	174600	44944090	4635	4635	4635	4635	0
122	20250228	174500	44944090	4635	4635	4635	4635	465
123	20250228	174400	44944090	4635	4635	4635	4635	0
124	20250228	174300	44944090	4635	4635	4635	4635	0
125	20250228	174200	44944090	4635	4635	4635	4635	0
126	20250228	174100	44944090	4635	4635	4635	4635	0
127	20250228	174000	44944090	4635	4635	4635	4635	0
128	20250228	173900	44944090	4635	4635	4635	4635	0
129	20250228	173800	44944090	4635	4635	4635	4635	0
130	20250228	173700	44944090	4635	4635	4635	4635	0
131	20250228	173600	44944090	4635	4635	4635	4635	0
132	20250228	173500	44944090	4635	4635	4635	4635	0
133	20250228	173400	44944090	4635	4635	4635	4635	0
134	20250228	173300	44944090	4635	4635	4635	4635	0
135	20250228	173200	44944090	4635	4635	4635	4635	0
136	20250228	173100	44944090	4635	4635	4635	4635	0
137	20250228	173000	44944090	4635	4635	4635	4635	0
138	20250228	172900	44944090	4635	4635	4635	4635	0
139	20250228	172800	44944090	4635	4635	4635	4635	0
140	20250228	172700	44944090	4635	4635	4635	4635	0
141	20250228	172600	44944090	4635	4635	4635	4635	0
142	20250228	172500	44944090	4635	4635	4635	4635	0
143	20250228	172400	44944090	4635	4635	4635	4635	0
144	20250228	172300	44944090	4635	4635	4635	4635	0
145	20250228	172200	44944090	4635	4635	4635	4635	0
146	20250228	172100	44944090	4635	4635	4635	4635	0
147	20250228	172000	44944090	4635	4635	4635	4635	0
148	20250228	171900	44944090	4635	4635	4635	4635	0
149	20250228	171800	44944090	4635	4635	4635	4635	0
150	20250228	171700	44944090	4635	4635	4635	4635	0
151	20250228	171600	44944090	4635	4635	4635	4635	0
152	20250228	171500	44944090	4635	4635	4635	4635	465
153	20250228	171400	44944090	4635	4635	4635	4635	0
154	20250228	171300	44944090	4635	4635	4635	4635	0
155	20250228	171200	44944090	4635	4635	4635	4635	0
156	20250228	171100	44944090	4635	4635	4635	4635	0
157	20250228	171000	44944090	4635	4635	4635	4635	0
158	20250228	170900	44944090	4635	4635	4635	4635	0
159	20250228	170800	44944090	4635	4635	4635	4635	0
160	20250228	170700	44944090	4635	4635	4635	4635	0
161	20250228	170600	44944090	4635	4635	4635	4635	0
162	20250228	170500	44944090	4635	4635	4635	4635	0
163	20250228	170400	44944090	4635	4635	4635	4635	0
164	20250228	170300	44944090	4635	4635	4635	4635	0
165	20250228	170200	44944090	4635	4635	4635	4635	0
166	20250228	170100	44944090	4635	4635	4635	4635	0
167	20250228	170000	44944090	4635	4635	4635	4635	0
168	20250228	165900	44944090	4635	4635	4635	4635	0
169	20250228	165800	44944090	4635	4635	4635	4635	0
170	20250228	165700	44944090	4635	4635	4635	4635	0
171	20250228	165600	44944090	4635	4635	4635	4635	0
172	20250228	165500	44944090	4635	4635	4635	4635	0
173	20250228	165400	44944090	4635	4635	4635	4635	0
174	20250228	165300	44944090	4635	4635	4635	4635	0
175	20250228	165200	44944090	4635	4635	4635	4635	0
176	20250228	165100	44944090	4635	4635	4635	4635	0
177	20250228	165000	44944090	4635	4635	4635	4635	0
178	20250228	164900	44944090	4635	4635	4635	4635	0
179	20250228	164800	44944090	4635	4635	4635	4635	0
180	20250228	164700	44944090	4635	4635	4635	4635	0
181	20250228	164600	44944090	4635	4635	4635	4635	0
182	20250228	164500	44944090	4635	4635	4635	4635	465
183	20250228	164400	44944090	4635	4635	4635	4635	0
184	20250228	164300	44944090	4635	4635	4635	4635	0
185	20250228	164200	44944090	4635	4635	4635	4635	0
186	20250228	164100	44944090	4635	4635	4635	4635	0
187	20250228	164000	44944090	4635	4635	4635	4635	0
188	20250228	163900	44944090	4635	4635	4635	4635	0
189	20250228	163800	44944090	4635	4635	4635	4635	0
190	20250228	163700	44944090	4635	4635	4635	4635	0
191	20250228	163600	44944090	4635	4635	4635	4635	0
192	20250228	163500	44944090	4635	4635	4635	4635	0
193	20250228	163400	44944090	4635	4635	4635	4635	0
194	20250228	163300	44944090	4635	4635	4635	4635	0
195	20250228	163200	44944090	4635	4635	4635	4635	0
196	20250228	163100	44944090	4635	4635	4635	4635	0
197	20250228	163000	44944090	4635	4635	4635	4635	0
198	20250228	162900	44944090	4635	4635	4635	4635	0
199	20250228	162800	44944090	4635	4635	4635	4635	0
200	20250228	162700	44944090	4635	4635	4635	4635	0
201	20250228	162600	44944090	4635	4635	4635	4635	0
202	20250228	162500	44944090	4635	4635	4635	4635	0
203	20250228	162400	44944090	4635	4635	4635	4635	0
204	20250228	162300	44944090	4635	4635	4635	4635	0
205	20250228	162200	44944090	4635	4635	4635	4635	0
206	20250228	162100	44944090	4635	4635	4635	4635	0
207	20250228	162000	44944090	4635	4635	4635	4635	0
208	20250228	161900	44944090	4635	4635	4635	4635	0
209	20250228	161800	44944090	4635	4635	4635	4635	0
210	20250228	161700	44944090	4635	4635	4635	4635	0
211	20250228	161600	44944090	4635	4635	4635	4635	0
212	20250228	161500	44944090	4635	4635	4635	4635	465
213	20250228	161400	44944090	4635	4635	4635	4635	0
214	20250228	161300	44944090	4635	4635	4635	4635	0
215	20250228	161200	44944090	4635	4635	4635	4635	0
216	20250228	161100	44944090	4635	4635	4635	4635	0
217	20250228	161000	44944090	4635	4635	4635	4635	0
218	20250228	160900	44944090	4635	4635	4635	4635	0
219	20250228	160800	44944090	4635	4635	4635	4635	0
220	20250228	160700	44944090	4635	4635	4635	4635	0
221	20250228	160600	44944090	4635	4635	4635	4635	0
222	20250228	160500	44944090	4635	4635	4635	4635	0
223	20250228	160400	44944090	4635	4635	4635	4635	0
224	20250228	160300	44944090	4635	4635	4635	4635	0
225	20250228	160200	44944090	4635	4635	4635	4635	0
226	20250228	160100	44944090	4635	4635	4635	4635	0
227	20250228	160000	44944090	4635	4635	4635	4635	0
228	20250228	155900	44944090	4635	4635	4635	4635	0
229	20250228	155800	44944090	4635	4635	4635	4635	0
230	20250228	155700	44944090	4635	4635	4635	4635	0
231	20250228	155600	44944090	4635	4635	4635	4635	0
232	20250228	155500	44944090	4635	4635	4635	4635	0
233	20250228	155400	44944090	4635	4635	4635	4635	0
234	20250228	155300	44944090	4635	4635	4635	4635	0
235	20250228	155200	44944090	4635	4635	4635	4635	0
236	20250228	155100	44944090	4635	4635	4635	4635	0
237	20250228	155000	44944090	4635	4635	4635	4635	0
238	20250228	154900	44944090	4635	4635	4635	4635	0
239	20250228	154800	44944090	4635	4635	4635	4635	0
240	20250228	154700	44944090	4635	4635	4635	4635	0
241	20250228	154600	44944090	4635	4635	4635	4635	0
242	20250228	154500	44944090	4635	4635	4635	4635	465
243	20250228	154400	44944090	4635	4635	4635	4635	0
244	20250228	154300	44944090	4635	4635	4635	4635	0
245	20250228	154200	44944090	4635	4635	4635	4635	0
246	20250228	154100	44944090	4635	4635	4635	4635	0
247	20250228	154000	44944090	4635	4635	4635	4635	0
248	20250228	153900	44944090	4635	4635	4635	4635	0
249	20250228	153800	44944090	4635	4635	4635	4635	0
250	20250228	153700	44944090	4635	4635	4635	4635	0
251	20250228	153600	44944090	4635	4635	4635	4635	0
252	20250228	153500	44944090	4635	4635	4635	4635	0
253	20250228	153400	44944090	4635	4635	4635	4635	0
254	20250228	153300	44944090	4635	4635	4635	4635	0
255	20250228	153200	44944090	4635	4635	4635	4635	0
256	20250228	153100	44944090	4635	4635	4635	4635	0
257	20250228	153000	44944090	4635	4635	4635	4635	465
258	20250228	152900	42788815	4640	4640	4640	4640	0
259	20250228	152800	42788815	4640	4640	4640	4640	0
260	20250228	152700	42788815	4640	4640	4640	4640	0
261	20250228	152600	42788815	4640	4640	4640	4640	0
262	20250228	152500	42788815	4640	4640	4640	4640	0
263	20250228	152400	42788815	4640	4640	4640	4640	0
264	20250228	152300	42788815	4640	4640	4640	4640	0
265	20250228	152200	42788815	4640	4640	4640	4640	0
266	20250228	152100	42788815	4640	4640	4640	4640	0
267	20250228	152000	42788815	4640	4640	4640	4640	0
268	20250228	151900	42788815	4640	4640	4640	4640	0
269	20250228	151800	42788815	4640	4640	4640	4640	0
270	20250228	151700	42788815	4640	4640	4640	4640	0
271	20250228	151600	42788815	4640	4640	4640	4640	4
272	20250228	151500	42770255	4640	4635	4640	4635	18
273	20250228	151400	42686745	4595	4595	4595	4595	11
274	20250228	151300	42636200	4640	4640	4640	4600	76
275	20250228	151200	42285200	4640	4640	4640	4640	0
276	20250228	151100	42285200	4640	4640	4640	4640	0
277	20250228	151000	42285200	4640	4640	4640	4640	0
278	20250228	150900	42285200	4640	4640	4640	4640	0
279	20250228	150800	42285200	4640	4640	4640	4640	0
280	20250228	150700	42285200	4640	4640	4640	4640	0
281	20250228	150600	42285200	4640	4640	4640	4640	0
282	20250228	150500	42285200	4640	4640	4640	4640	0
283	20250228	150400	42285200	4640	4640	4640	4640	0
284	20250228	150300	42285200	4640	4640	4640	4640	0
285	20250228	150200	42285200	4640	4640	4640	4640	0
286	20250228	150100	42285200	4640	4640	4640	4640	0
287	20250228	150000	42285200	4640	4640	4640	4640	0
288	20250228	145900	42285200	4640	4640	4640	4640	100
289	20250228	145800	41821200	4600	4600	4600	4600	0
290	20250228	145700	41821200	4600	4600	4600	4600	0
291	20250228	145600	41821200	4600	4600	4600	4600	0
292	20250228	145500	41821200	4600	4600	4600	4600	0
293	20250228	145400	41821200	4600	4600	4600	4600	0
294	20250228	145300	41821200	4600	4600	4600	4600	0
295	20250228	145200	41821200	4600	4605	4605	4600	500
296	20250228	145100	39521095	4645	4645	4645	4645	0
297	20250228	145000	39521095	4645	4645	4645	4645	0
298	20250228	144900	39521095	4645	4630	4645	4630	180
299	20250228	144800	38686735	4625	4625	4625	4625	0
300	20250228	144700	38686735	4625	4625	4625	4625	4
301	20250228	144600	38668235	4625	4620	4625	4620	300
302	20250228	144500	37281790	4620	4620	4620	4620	0
303	20250228	144400	37281790	4620	4620	4620	4620	0
304	20250228	144300	37281790	4620	4620	4620	4620	0
305	20250228	144200	37281790	4620	4620	4620	4620	0
306	20250228	144100	37281790	4620	4620	4620	4620	0
307	20250228	144000	37281790	4620	4620	4620	4620	65
308	20250228	143900	36981490	4625	4625	4625	4625	0
309	20250228	143800	36981490	4625	4625	4625	4625	0
310	20250228	143700	36981490	4625	4625	4625	4625	0
311	20250228	143600	36981490	4625	4625	4625	4625	0
312	20250228	143500	36981490	4625	4625	4625	4625	0
313	20250228	143400	36981490	4625	4625	4625	4625	0
314	20250228	143300	36981490	4625	4625	4625	4625	0
315	20250228	143200	36981490	4625	4625	4625	4625	0
316	20250228	143100	36981490	4625	4625	4625	4625	0
317	20250228	143000	36981490	4625	4625	4625	4625	0
318	20250228	142900	36981490	4625	4625	4625	4625	0
319	20250228	142800	36981490	4625	4625	4625	4625	0
320	20250228	142700	36981490	4625	4625	4625	4625	0
321	20250228	142600	36981490	4625	4625	4625	4625	0
322	20250228	142500	36981490	4625	4625	4625	4625	0
323	20250228	142400	36981490	4625	4625	4625	4625	0
324	20250228	142300	36981490	4625	4625	4625	4625	0
325	20250228	142200	36981490	4625	4625	4625	4625	0
326	20250228	142100	36981490	4625	4625	4625	4625	0
327	20250228	142000	36981490	4625	4625	4625	4625	6
328	20250228	141900	36953740	4625	4625	4625	4625	0
329	20250228	141800	36953740	4625	4625	4625	4625	0
330	20250228	141700	36953740	4625	4625	4625	4625	0
331	20250228	141600	36953740	4625	4625	4625	4625	0
332	20250228	141500	36953740	4625	4625	4625	4625	0
333	20250228	141400	36953740	4625	4625	4625	4625	1
334	20250228	141300	36949115	4595	4595	4595	4595	0
335	20250228	141200	36949115	4595	4595	4595	4595	0
336	20250228	141100	36949115	4595	4595	4595	4595	0
337	20250228	141000	36949115	4595	4595	4595	4595	77
338	20250228	140900	36595300	4600	4600	4600	4600	0
339	20250228	140800	36595300	4600	4600	4600	4600	0
340	20250228	140700	36595300	4600	4600	4600	4600	0
341	20250228	140600	36595300	4600	4600	4600	4600	0
342	20250228	140500	36595300	4600	4600	4600	4600	0
343	20250228	140400	36595300	4600	4600	4600	4600	0
344	20250228	140300	36595300	4600	4600	4600	4600	0
345	20250228	140200	36595300	4600	4600	4600	4600	120
346	20250228	140100	36043300	4605	4605	4605	4605	0
347	20250228	140000	36043300	4605	4605	4605	4605	111
348	20250228	135900	35532145	4605	4605	4605	4605	9
349	20250228	135800	35490700	4605	4605	4605	4605	0
350	20250228	135700	35490700	4605	4605	4605	4605	0
351	20250228	135600	35490700	4605	4605	4605	4605	0
352	20250228	135500	35490700	4605	4605	4605	4605	0
353	20250228	135400	35490700	4605	4605	4605	4605	0
354	20250228	135300	35490700	4605	4605	4605	4605	0
355	20250228	135200	35490700	4605	4605	4605	4605	0
356	20250228	135100	35490700	4605	4605	4605	4605	0
357	20250228	135000	35490700	4605	4605	4605	4605	0
358	20250228	134900	35490700	4605	4605	4605	4605	0
359	20250228	134800	35490700	4605	4605	4605	4605	0
360	20250228	134700	35490700	4605	4615	4615	4605	100
361	20250228	134600	35030085	4635	4635	4635	4635	0
362	20250228	134500	35030085	4635	4635	4635	4635	0
363	20250228	134400	35030085	4635	4635	4635	4635	0
364	20250228	134300	35030085	4635	4635	4635	4635	0
365	20250228	134200	35030085	4635	4635	4635	4635	0
366	20250228	134100	35030085	4635	4635	4635	4635	0
367	20250228	134000	35030085	4635	4635	4635	4635	0
368	20250228	133900	35030085	4635	4635	4635	4635	0
369	20250228	133800	35030085	4635	4635	4635	4635	0
370	20250228	133700	35030085	4635	4635	4635	4635	0
371	20250228	133600	35030085	4635	4635	4635	4635	0
372	20250228	133500	35030085	4635	4635	4635	4635	10
373	20250228	133400	34983735	4600	4600	4600	4600	0
374	20250228	133300	34983735	4600	4600	4600	4600	0
375	20250228	133200	34983735	4600	4600	4600	4600	0
376	20250228	133100	34983735	4600	4600	4600	4600	0
377	20250228	133000	34983735	4600	4600	4600	4600	0
378	20250228	132900	34983735	4600	4600	4600	4600	0
379	20250228	132800	34983735	4600	4600	4600	4600	0
380	20250228	132700	34983735	4600	4600	4600	4600	0
381	20250228	132600	34983735	4600	4600	4600	4600	0
382	20250228	132500	34983735	4600	4600	4600	4600	0
383	20250228	132400	34983735	4600	4600	4600	4600	0
384	20250228	132300	34983735	4600	4600	4600	4600	0
385	20250228	132200	34983735	4600	4600	4600	4600	29
386	20250228	132100	34850335	4635	4635	4635	4635	0
387	20250228	132000	34850335	4635	4635	4635	4635	0
388	20250228	131900	34850335	4635	4625	4635	4625	2
389	20250228	131800	34841075	4615	4615	4615	4615	0
390	20250228	131700	34841075	4615	4615	4615	4615	117
391	20250228	131600	34301120	4620	4620	4620	4620	0
392	20250228	131500	34301120	4620	4620	4620	4620	0
393	20250228	131400	34301120	4620	4620	4620	4620	0
394	20250228	131300	34301120	4620	4620	4620	4620	0
395	20250228	131200	34301120	4620	4620	4620	4620	0
396	20250228	131100	34301120	4620	4620	4620	4620	0
397	20250228	131000	34301120	4620	4620	4620	4620	1
398	20250228	130900	34296500	4650	4650	4650	4650	0
399	20250228	130800	34296500	4650	4650	4650	4650	0
400	20250228	130700	34296500	4650	4650	4650	4650	0
401	20250228	130600	34296500	4650	4650	4650	4650	0
402	20250228	130500	34296500	4650	4650	4650	4650	0
403	20250228	130400	34296500	4650	4650	4650	4650	0
404	20250228	130300	34296500	4650	4650	4650	4650	0
405	20250228	130200	34296500	4650	4650	4650	4650	0
406	20250228	130100	34296500	4650	4625	4650	4625	106
407	20250228	130000	33806225	4625	4600	4625	4600	32
408	20250228	125900	33658840	4585	4585	4585	4585	0
409	20250228	125800	33658840	4585	4585	4585	4585	0
410	20250228	125700	33658840	4585	4585	4585	4585	0
411	20250228	125600	33658840	4585	4585	4585	4585	0
412	20250228	125500	33658840	4585	4585	4585	4585	0
413	20250228	125400	33658840	4585	4585	4585	4585	0
414	20250228	125300	33658840	4585	4585	4585	4585	0
415	20250228	125200	33658840	4585	4585	4585	4585	0
416	20250228	125100	33658840	4585	4585	4585	4585	0
417	20250228	125000	33658840	4585	4585	4585	4585	0
418	20250228	124900	33658840	4585	4585	4585	4585	0
419	20250228	124800	33658840	4585	4585	4585	4585	0
420	20250228	124700	33658840	4585	4585	4585	4585	0
421	20250228	124600	33658840	4585	4600	4600	4585	495
422	20250228	124500	31389060	4600	4600	4600	4600	0
423	20250228	124400	31389060	4600	4600	4600	4600	0
424	20250228	124300	31389060	4600	4600	4600	4600	0
425	20250228	124200	31389060	4600	4600	4600	4600	0
426	20250228	124100	31389060	4600	4600	4600	4600	0
427	20250228	124000	31389060	4600	4600	4600	4600	0
428	20250228	123900	31389060	4600	4600	4600	4600	0
429	20250228	123800	31389060	4600	4600	4600	4600	0
430	20250228	123700	31389060	4600	4600	4600	4600	0
431	20250228	123600	31389060	4600	4600	4600	4600	1
432	20250228	123500	31384460	4600	4600	4600	4600	0
433	20250228	123400	31384460	4600	4600	4600	4600	0
434	20250228	123300	31384460	4600	4600	4600	4600	0
435	20250228	123200	31384460	4600	4600	4600	4600	0
436	20250228	123100	31384460	4600	4600	4600	4600	0
437	20250228	123000	31384460	4600	4630	4630	4600	3
438	20250228	122900	31370600	4630	4630	4630	4630	0
439	20250228	122800	31370600	4630	4630	4630	4630	0
440	20250228	122700	31370600	4630	4630	4630	4630	0
441	20250228	122600	31370600	4630	4595	4630	4595	4
442	20250228	122500	31352150	4595	4595	4595	4595	3
443	20250228	122400	31338365	4595	4595	4595	4595	0
444	20250228	122300	31338365	4595	4595	4595	4595	0
445	20250228	122200	31338365	4595	4595	4595	4595	0
446	20250228	122100	31338365	4595	4595	4595	4595	0
447	20250228	122000	31338365	4595	4595	4595	4595	0
448	20250228	121900	31338365	4595	4595	4595	4595	2
449	20250228	121800	31329175	4645	4645	4645	4645	0
450	20250228	121700	31329175	4645	4645	4645	4645	0
451	20250228	121600	31329175	4645	4645	4645	4645	0
452	20250228	121500	31329175	4645	4645	4645	4645	1
453	20250228	121400	31324530	4645	4600	4645	4600	102
454	20250228	121300	30855285	4595	4600	4600	4595	257
455	20250228	121200	29674205	4660	4660	4660	4660	0
456	20250228	121100	29674205	4660	4660	4660	4660	0
457	20250228	121000	29674205	4660	4660	4660	4660	0
458	20250228	120900	29674205	4660	4660	4660	4660	0
459	20250228	120800	29674205	4660	4660	4660	4660	0
460	20250228	120700	29674205	4660	4660	4660	4660	0
461	20250228	120600	29674205	4660	4660	4660	4660	0
462	20250228	120500	29674205	4660	4660	4660	4660	1
463	20250228	120400	29669545	4650	4650	4650	4650	0
464	20250228	120300	29669545	4650	4650	4650	4650	3
465	20250228	120200	29655595	4650	4650	4650	4650	0
466	20250228	120100	29655595	4650	4650	4650	4650	0
467	20250228	120000	29655595	4650	4650	4650	4650	31
468	20250228	115900	29511445	4605	4605	4605	4605	0
469	20250228	115800	29511445	4605	4605	4605	4605	0
470	20250228	115700	29511445	4605	4605	4605	4605	0
471	20250228	115600	29511445	4605	4605	4605	4605	0
472	20250228	115500	29511445	4605	4605	4605	4605	0
473	20250228	115400	29511445	4605	4605	4605	4605	55
474	20250228	115300	29258170	4675	4675	4675	4675	0
475	20250228	115200	29258170	4675	4675	4675	4675	0
476	20250228	115100	29258170	4675	4675	4675	4675	0
477	20250228	115000	29258170	4675	4650	4675	4650	50
478	20250228	114900	29025385	4610	4605	4610	4605	4
479	20250228	114800	29006955	4605	4605	4605	4605	0
480	20250228	114700	29006955	4605	4605	4605	4605	1
481	20250228	114600	29002350	4645	4645	4645	4645	0
482	20250228	114500	29002350	4645	4645	4645	4645	0
483	20250228	114400	29002350	4645	4645	4645	4645	0
484	20250228	114300	29002350	4645	4645	4645	4645	0
485	20250228	114200	29002350	4645	4645	4645	4645	0
486	20250228	114100	29002350	4645	4645	4645	4645	2
487	20250228	114000	28993060	4650	4650	4650	4650	0
488	20250228	113900	28993060	4650	4650	4650	4650	0
489	20250228	113800	28993060	4650	4650	4650	4650	0
490	20250228	113700	28993060	4650	4650	4650	4650	0
491	20250228	113600	28993060	4650	4650	4650	4650	0
492	20250228	113500	28993060	4650	4650	4650	4650	0
493	20250228	113400	28993060	4650	4620	4650	4620	5
494	20250228	113300	28969905	4620	4620	4620	4620	0
495	20250228	113200	28969905	4620	4620	4620	4620	0
496	20250228	113100	28969905	4620	4620	4620	4620	0
497	20250228	113000	28969905	4620	4620	4620	4620	0
498	20250228	112900	28969905	4620	4620	4620	4620	7
499	20250228	112800	28937565	4615	4615	4615	4615	0
500	20250228	112700	28937565	4615	4615	4615	4615	0
501	20250228	112600	28937565	4615	4615	4615	4615	0
502	20250228	112500	28937565	4615	4615	4615	4615	0
503	20250228	112400	28937565	4615	4615	4615	4615	200
504	20250228	112300	28014565	4615	4615	4615	4615	0
505	20250228	112200	28014565	4615	4615	4615	4615	200
506	20250228	112100	27091565	4615	4615	4615	4615	0
507	20250228	112000	27091565	4615	4615	4615	4615	0
508	20250228	111900	27091565	4615	4615	4615	4615	1
509	20250228	111800	27086950	4615	4615	4615	4615	0
510	20250228	111700	27086950	4615	4615	4615	4615	0
511	20250228	111600	27086950	4615	4615	4615	4615	0
512	20250228	111500	27086950	4615	4615	4615	4615	0
513	20250228	111400	27086950	4615	4615	4615	4615	0
514	20250228	111300	27086950	4615	4615	4615	4615	0
515	20250228	111200	27086950	4615	4615	4615	4615	0
516	20250228	111100	27086950	4615	4615	4615	4615	0
517	20250228	111000	27086950	4615	4615	4615	4615	0
518	20250228	110900	27086950	4615	4615	4615	4615	0
519	20250228	110800	27086950	4615	4615	4615	4615	0
520	20250228	110700	27086950	4615	4615	4615	4615	0
521	20250228	110600	27086950	4615	4615	4615	4615	0
522	20250228	110500	27086950	4615	4615	4615	4615	0
523	20250228	110400	27086950	4615	4615	4615	4615	0
524	20250228	110300	27086950	4615	4615	4615	4615	0
525	20250228	110200	27086950	4615	4615	4615	4615	0
526	20250228	110100	27086950	4615	4615	4615	4615	0
527	20250228	110000	27086950	4615	4615	4615	4615	0
528	20250228	105900	27086950	4615	4615	4615	4615	0
529	20250228	105800	27086950	4615	4615	4615	4615	0
530	20250228	105700	27086950	4615	4615	4615	4615	0
531	20250228	105600	27086950	4615	4615	4615	4615	0
532	20250228	105500	27086950	4615	4615	4615	4615	0
533	20250228	105400	27086950	4615	4615	4615	4615	0
534	20250228	105300	27086950	4615	4615	4615	4615	0
535	20250228	105200	27086950	4615	4615	4615	4615	0
536	20250228	105100	27086950	4615	4615	4615	4615	0
537	20250228	105000	27086950	4615	4615	4615	4615	0
538	20250228	104900	27086950	4615	4615	4615	4615	0
539	20250228	104800	27086950	4615	4615	4615	4615	0
540	20250228	104700	27086950	4615	4615	4615	4615	0
541	20250228	104600	27086950	4615	4615	4615	4615	0
542	20250228	104500	27086950	4615	4615	4615	4615	0
543	20250228	104400	27086950	4615	4615	4615	4615	0
544	20250228	104300	27086950	4615	4615	4615	4615	0
545	20250228	104200	27086950	4615	4615	4615	4615	0
546	20250228	104100	27086950	4615	4615	4615	4615	0
547	20250228	104000	27086950	4615	4615	4615	4615	0
548	20250228	103900	27086950	4615	4615	4615	4615	0
549	20250228	103800	27086950	4615	4615	4615	4615	0
550	20250228	103700	27086950	4615	4615	4615	4615	0
551	20250228	103600	27086950	4615	4615	4615	4615	0
552	20250228	103500	27086950	4615	4615	4615	4615	10
553	20250228	103400	27040800	4585	4585	4585	4585	0
554	20250228	103300	27040800	4585	4585	4585	4585	0
555	20250228	103200	27040800	4585	4585	4585	4585	0
556	20250228	103100	27040800	4585	4585	4585	4585	0
557	20250228	103000	27040800	4585	4585	4585	4585	1
558	20250228	102900	27036215	4590	4590	4590	4590	0
559	20250228	102800	27036215	4590	4590	4590	4590	0
560	20250228	102700	27036215	4590	4595	4595	4590	199
561	20250228	102600	26121895	4590	4590	4590	4590	0
562	20250228	102500	26121895	4590	4590	4590	4590	0
563	20250228	102400	26121895	4590	4590	4590	4590	0
564	20250228	102300	26121895	4590	4590	4590	4590	0
565	20250228	102200	26121895	4590	4590	4590	4590	0
566	20250228	102100	26121895	4590	4590	4590	4590	0
567	20250228	102000	26121895	4590	4590	4590	4590	0
568	20250228	101900	26121895	4590	4590	4590	4590	0
569	20250228	101800	26121895	4590	4590	4590	4590	0
570	20250228	101700	26121895	4590	4590	4590	4590	0
571	20250228	101600	26121895	4590	4590	4590	4590	0
572	20250228	101500	26121895	4590	4590	4590	4590	1
573	20250228	101400	26117305	4590	4595	4595	4590	530
574	20250228	101300	23684205	4590	4590	4590	4590	23
575	20250228	101200	23578635	4590	4590	4590	4590	100
576	20250228	101100	23119635	4590	4590	4590	4590	141
577	20250228	101000	22472445	4590	4590	4590	4590	450
578	20250228	100900	20406945	4605	4605	4605	4595	989
579	20250228	100800	15860615	4610	4610	4610	4610	90
580	20250228	100700	15445715	4610	4610	4610	4610	0
581	20250228	100600	15445715	4610	4630	4630	4610	1793
582	20250228	100500	7171150	4630	4630	4630	4630	1
583	20250228	100400	7166520	4630	4630	4630	4630	0
584	20250228	100300	7166520	4630	4630	4630	4630	0
585	20250228	100200	7166520	4630	4630	4630	4630	0
586	20250228	100100	7166520	4630	4630	4630	4630	0
587	20250228	100000	7166520	4630	4630	4630	4630	0
588	20250228	095900	7166520	4630	4630	4630	4630	40
589	20250228	095800	6981320	4630	4630	4630	4630	9
590	20250228	095700	6939650	4630	4630	4630	4630	0
591	20250228	095600	6939650	4630	4630	4630	4630	0
592	20250228	095500	6939650	4630	4630	4630	4630	5
593	20250228	095400	6916500	4630	4630	4630	4630	0
594	20250228	095300	6916500	4630	4630	4630	4630	0
595	20250228	095200	6916500	4630	4630	4630	4630	0
596	20250228	095100	6916500	4630	4630	4630	4630	0
597	20250228	095000	6916500	4630	4630	4630	4630	0
598	20250228	094900	6916500	4630	4630	4630	4630	1
599	20250228	094800	6911870	4630	4630	4630	4630	1
600	20250228	094700	6907240	4630	4630	4630	4630	0
601	20250228	094600	6907240	4630	4625	4630	4625	13
602	20250228	094500	6847105	4625	4630	4630	4625	14
603	20250228	094400	6782305	4630	4635	4635	4630	24
604	20250228	094300	6671175	4640	4650	4650	4640	6
605	20250228	094200	6643305	4650	4650	4650	4650	1
606	20250228	094100	6638655	4650	4650	4650	4650	0
607	20250228	094000	6638655	4650	4650	4650	4650	0
608	20250228	093900	6638655	4650	4650	4650	4650	0
609	20250228	093800	6638655	4650	4650	4650	4650	2
610	20250228	093700	6629355	4650	4650	4650	4650	0
611	20250228	093600	6629355	4650	4650	4650	4650	0
612	20250228	093500	6629355	4650	4630	4650	4630	11
613	20250228	093400	6578405	4650	4650	4650	4650	0
614	20250228	093300	6578405	4650	4650	4650	4650	1
615	20250228	093200	6573755	4650	4650	4650	4650	107
616	20250228	093100	6076205	4650	4650	4650	4650	0
617	20250228	093000	6076205	4650	4650	4650	4650	0
618	20250228	092900	6076205	4650	4650	4650	4650	0
619	20250228	092800	6076205	4650	4650	4650	4650	0
620	20250228	092700	6076205	4650	4650	4650	4650	0
621	20250228	092600	6076205	4650	4650	4650	4650	0
622	20250228	092500	6076205	4650	4650	4650	4650	1
623	20250228	092400	6071555	4635	4635	4635	4635	1
624	20250228	092300	6066920	4650	4650	4650	4650	0
625	20250228	092200	6066920	4650	4650	4650	4650	0
626	20250228	092100	6066920	4650	4650	4650	4650	0
627	20250228	092000	6066920	4650	4650	4650	4650	0
628	20250228	091900	6066920	4650	4650	4650	4650	0
629	20250228	091800	6066920	4650	4650	4650	4650	1
630	20250228	091700	6062270	4620	4625	4625	4620	697
631	20250228	091600	2840865	4620	4620	4620	4620	0
632	20250228	091500	2840865	4620	4620	4620	4620	0
633	20250228	091400	2840865	4620	4620	4620	4620	0
634	20250228	091300	2840865	4620	4620	4620	4620	0
635	20250228	091200	2840865	4620	4620	4620	4620	0
636	20250228	091100	2840865	4620	4620	4620	4620	0
637	20250228	091000	2840865	4620	4620	4620	4620	0
638	20250228	090900	2840865	4620	4625	4625	4620	55
639	20250228	090800	2586750	4645	4645	4645	4645	30
640	20250228	090700	2447400	4645	4645	4645	4645	20
641	20250228	090600	2354500	4645	4645	4645	4645	0
642	20250228	090500	2354500	4645	4645	4645	4645	0
643	20250228	090400	2354500	4645	4645	4645	4645	0
644	20250228	090300	2354500	4645	4645	4645	4645	0
645	20250228	090200	2354500	4645	4645	4645	4630	483
646	20250228	090100	112480	4675	4675	4675	4675	10
647	20250228	090000	65730	4695	4695	4695	4695	14