KissMeData/086670/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200100	244714100	8900	8900	8900	8900	775
3	20250228	200000	244714100	8900	8900	8900	8900	0
4	20250228	195900	244714100	8900	8900	8900	8900	0
5	20250228	195800	244714100	8900	8900	8900	8900	0
6	20250228	195700	244714100	8900	8900	8900	8900	0
7	20250228	195600	244714100	8900	8900	8900	8900	0
8	20250228	195500	244714100	8900	8900	8900	8900	0
9	20250228	195400	244714100	8900	8900	8900	8900	0
10	20250228	195300	244714100	8900	8900	8900	8900	0
11	20250228	195200	244714100	8900	8900	8900	8900	0
12	20250228	195100	244714100	8900	8900	8900	8900	0
13	20250228	195000	244714100	8900	8900	8900	8900	0
14	20250228	194900	244714100	8900	8900	8900	8900	0
15	20250228	194800	244714100	8900	8900	8900	8900	0
16	20250228	194700	244714100	8900	8900	8900	8900	0
17	20250228	194600	244714100	8900	8900	8900	8900	0
18	20250228	194500	244714100	8900	8900	8900	8900	0
19	20250228	194400	244714100	8900	8900	8900	8900	0
20	20250228	194300	244714100	8900	8900	8900	8900	0
21	20250228	194200	244714100	8900	8900	8900	8900	0
22	20250228	194100	244714100	8900	8900	8900	8900	0
23	20250228	194000	244714100	8900	8900	8900	8900	0
24	20250228	193900	244714100	8900	8900	8900	8900	0
25	20250228	193800	244714100	8900	8900	8900	8900	0
26	20250228	193700	244714100	8900	8900	8900	8900	0
27	20250228	193600	244714100	8900	8900	8900	8900	0
28	20250228	193500	244714100	8900	8900	8900	8900	0
29	20250228	193400	244714100	8900	8900	8900	8900	0
30	20250228	193300	244714100	8900	8900	8900	8900	0
31	20250228	193200	244714100	8900	8900	8900	8900	0
32	20250228	193100	244714100	8900	8900	8900	8900	775
33	20250228	193000	244714100	8900	8900	8900	8900	0
34	20250228	192900	244714100	8900	8900	8900	8900	0
35	20250228	192800	244714100	8900	8900	8900	8900	0
36	20250228	192700	244714100	8900	8900	8900	8900	0
37	20250228	192600	244714100	8900	8900	8900	8900	0
38	20250228	192500	244714100	8900	8900	8900	8900	0
39	20250228	192400	244714100	8900	8900	8900	8900	0
40	20250228	192300	244714100	8900	8900	8900	8900	0
41	20250228	192200	244714100	8900	8900	8900	8900	0
42	20250228	192100	244714100	8900	8900	8900	8900	0
43	20250228	192000	244714100	8900	8900	8900	8900	0
44	20250228	191900	244714100	8900	8900	8900	8900	0
45	20250228	191800	244714100	8900	8900	8900	8900	0
46	20250228	191700	244714100	8900	8900	8900	8900	0
47	20250228	191600	244714100	8900	8900	8900	8900	0
48	20250228	191500	244714100	8900	8900	8900	8900	0
49	20250228	191400	244714100	8900	8900	8900	8900	0
50	20250228	191300	244714100	8900	8900	8900	8900	0
51	20250228	191200	244714100	8900	8900	8900	8900	0
52	20250228	191100	244714100	8900	8900	8900	8900	0
53	20250228	191000	244714100	8900	8900	8900	8900	0
54	20250228	190900	244714100	8900	8900	8900	8900	0
55	20250228	190800	244714100	8900	8900	8900	8900	0
56	20250228	190700	244714100	8900	8900	8900	8900	0
57	20250228	190600	244714100	8900	8900	8900	8900	0
58	20250228	190500	244714100	8900	8900	8900	8900	0
59	20250228	190400	244714100	8900	8900	8900	8900	0
60	20250228	190300	244714100	8900	8900	8900	8900	0
61	20250228	190200	244714100	8900	8900	8900	8900	0
62	20250228	190100	244714100	8900	8900	8900	8900	775
63	20250228	190000	244714100	8900	8900	8900	8900	0
64	20250228	185900	244714100	8900	8900	8900	8900	0
65	20250228	185800	244714100	8900	8900	8900	8900	0
66	20250228	185700	244714100	8900	8900	8900	8900	0
67	20250228	185600	244714100	8900	8900	8900	8900	0
68	20250228	185500	244714100	8900	8900	8900	8900	0
69	20250228	185400	244714100	8900	8900	8900	8900	0
70	20250228	185300	244714100	8900	8900	8900	8900	0
71	20250228	185200	244714100	8900	8900	8900	8900	0
72	20250228	185100	244714100	8900	8900	8900	8900	0
73	20250228	185000	244714100	8900	8900	8900	8900	0
74	20250228	184900	244714100	8900	8900	8900	8900	0
75	20250228	184800	244714100	8900	8900	8900	8900	0
76	20250228	184700	244714100	8900	8900	8900	8900	0
77	20250228	184600	244714100	8900	8900	8900	8900	0
78	20250228	184500	244714100	8900	8900	8900	8900	0
79	20250228	184400	244714100	8900	8900	8900	8900	0
80	20250228	184300	244714100	8900	8900	8900	8900	0
81	20250228	184200	244714100	8900	8900	8900	8900	0
82	20250228	184100	244714100	8900	8900	8900	8900	0
83	20250228	184000	244714100	8900	8900	8900	8900	0
84	20250228	183900	244714100	8900	8900	8900	8900	0
85	20250228	183800	244714100	8900	8900	8900	8900	0
86	20250228	183700	244714100	8900	8900	8900	8900	0
87	20250228	183600	244714100	8900	8900	8900	8900	0
88	20250228	183500	244714100	8900	8900	8900	8900	0
89	20250228	183400	244714100	8900	8900	8900	8900	0
90	20250228	183300	244714100	8900	8900	8900	8900	0
91	20250228	183200	244714100	8900	8900	8900	8900	0
92	20250228	183100	244714100	8900	8900	8900	8900	775
93	20250228	183000	244714100	8900	8900	8900	8900	0
94	20250228	182900	244714100	8900	8900	8900	8900	0
95	20250228	182800	244714100	8900	8900	8900	8900	0
96	20250228	182700	244714100	8900	8900	8900	8900	0
97	20250228	182600	244714100	8900	8900	8900	8900	0
98	20250228	182500	244714100	8900	8900	8900	8900	0
99	20250228	182400	244714100	8900	8900	8900	8900	0
100	20250228	182300	244714100	8900	8900	8900	8900	0
101	20250228	182200	244714100	8900	8900	8900	8900	0
102	20250228	182100	244714100	8900	8900	8900	8900	0
103	20250228	182000	244714100	8900	8900	8900	8900	0
104	20250228	181900	244714100	8900	8900	8900	8900	0
105	20250228	181800	244714100	8900	8900	8900	8900	0
106	20250228	181700	244714100	8900	8900	8900	8900	0
107	20250228	181600	244714100	8900	8900	8900	8900	0
108	20250228	181500	244714100	8900	8900	8900	8900	0
109	20250228	181400	244714100	8900	8900	8900	8900	0
110	20250228	181300	244714100	8900	8900	8900	8900	0
111	20250228	181200	244714100	8900	8900	8900	8900	0
112	20250228	181100	244714100	8900	8900	8900	8900	0
113	20250228	181000	244714100	8900	8900	8900	8900	0
114	20250228	180900	244714100	8900	8900	8900	8900	0
115	20250228	180800	244714100	8900	8900	8900	8900	0
116	20250228	180700	244714100	8900	8900	8900	8900	0
117	20250228	180600	244714100	8900	8900	8900	8900	0
118	20250228	180500	244714100	8900	8900	8900	8900	0
119	20250228	180400	244714100	8900	8900	8900	8900	0
120	20250228	180300	244714100	8900	8900	8900	8900	0
121	20250228	180200	244714100	8900	8900	8900	8900	0
122	20250228	180100	244714100	8900	8900	8900	8900	775
123	20250228	180000	244714100	8900	8900	8900	8900	0
124	20250228	175900	244714100	8900	8900	8900	8900	0
125	20250228	175800	244714100	8900	8900	8900	8900	0
126	20250228	175700	244714100	8900	8900	8900	8900	0
127	20250228	175600	244714100	8900	8900	8900	8900	0
128	20250228	175500	244714100	8900	8900	8900	8900	0
129	20250228	175400	244714100	8900	8900	8900	8900	0
130	20250228	175300	244714100	8900	8900	8900	8900	0
131	20250228	175200	244714100	8900	8900	8900	8900	0
132	20250228	175100	244714100	8900	8900	8900	8900	0
133	20250228	175000	244714100	8900	8900	8900	8900	0
134	20250228	174900	244714100	8900	8900	8900	8900	0
135	20250228	174800	244714100	8900	8900	8900	8900	0
136	20250228	174700	244714100	8900	8900	8900	8900	0
137	20250228	174600	244714100	8900	8900	8900	8900	0
138	20250228	174500	244714100	8900	8900	8900	8900	0
139	20250228	174400	244714100	8900	8900	8900	8900	0
140	20250228	174300	244714100	8900	8900	8900	8900	0
141	20250228	174200	244714100	8900	8900	8900	8900	0
142	20250228	174100	244714100	8900	8900	8900	8900	0
143	20250228	174000	244714100	8900	8900	8900	8900	0
144	20250228	173900	244714100	8900	8900	8900	8900	0
145	20250228	173800	244714100	8900	8900	8900	8900	0
146	20250228	173700	244714100	8900	8900	8900	8900	0
147	20250228	173600	244714100	8900	8900	8900	8900	0
148	20250228	173500	244714100	8900	8900	8900	8900	0
149	20250228	173400	244714100	8900	8900	8900	8900	0
150	20250228	173300	244714100	8900	8900	8900	8900	0
151	20250228	173200	244714100	8900	8900	8900	8900	0
152	20250228	173100	244714100	8900	8900	8900	8900	775
153	20250228	173000	244714100	8900	8900	8900	8900	0
154	20250228	172900	244714100	8900	8900	8900	8900	0
155	20250228	172800	244714100	8900	8900	8900	8900	0
156	20250228	172700	244714100	8900	8900	8900	8900	0
157	20250228	172600	244714100	8900	8900	8900	8900	0
158	20250228	172500	244714100	8900	8900	8900	8900	0
159	20250228	172400	244714100	8900	8900	8900	8900	0
160	20250228	172300	244714100	8900	8900	8900	8900	0
161	20250228	172200	244714100	8900	8900	8900	8900	0
162	20250228	172100	244714100	8900	8900	8900	8900	0
163	20250228	172000	244714100	8900	8900	8900	8900	0
164	20250228	171900	244714100	8900	8900	8900	8900	0
165	20250228	171800	244714100	8900	8900	8900	8900	0
166	20250228	171700	244714100	8900	8900	8900	8900	0
167	20250228	171600	244714100	8900	8900	8900	8900	0
168	20250228	171500	244714100	8900	8900	8900	8900	0
169	20250228	171400	244714100	8900	8900	8900	8900	0
170	20250228	171300	244714100	8900	8900	8900	8900	0
171	20250228	171200	244714100	8900	8900	8900	8900	0
172	20250228	171100	244714100	8900	8900	8900	8900	0
173	20250228	171000	244714100	8900	8900	8900	8900	0
174	20250228	170900	244714100	8900	8900	8900	8900	0
175	20250228	170800	244714100	8900	8900	8900	8900	0
176	20250228	170700	244714100	8900	8900	8900	8900	0
177	20250228	170600	244714100	8900	8900	8900	8900	0
178	20250228	170500	244714100	8900	8900	8900	8900	0
179	20250228	170400	244714100	8900	8900	8900	8900	0
180	20250228	170300	244714100	8900	8900	8900	8900	0
181	20250228	170200	244714100	8900	8900	8900	8900	0
182	20250228	170100	244714100	8900	8900	8900	8900	775
183	20250228	170000	244714100	8900	8900	8900	8900	0
184	20250228	165900	244714100	8900	8900	8900	8900	0
185	20250228	165800	244714100	8900	8900	8900	8900	0
186	20250228	165700	244714100	8900	8900	8900	8900	0
187	20250228	165600	244714100	8900	8900	8900	8900	0
188	20250228	165500	244714100	8900	8900	8900	8900	0
189	20250228	165400	244714100	8900	8900	8900	8900	0
190	20250228	165300	244714100	8900	8900	8900	8900	0
191	20250228	165200	244714100	8900	8900	8900	8900	0
192	20250228	165100	244714100	8900	8900	8900	8900	0
193	20250228	165000	244714100	8900	8900	8900	8900	0
194	20250228	164900	244714100	8900	8900	8900	8900	0
195	20250228	164800	244714100	8900	8900	8900	8900	0
196	20250228	164700	244714100	8900	8900	8900	8900	0
197	20250228	164600	244714100	8900	8900	8900	8900	0
198	20250228	164500	244714100	8900	8900	8900	8900	0
199	20250228	164400	244714100	8900	8900	8900	8900	0
200	20250228	164300	244714100	8900	8900	8900	8900	0
201	20250228	164200	244714100	8900	8900	8900	8900	0
202	20250228	164100	244714100	8900	8900	8900	8900	0
203	20250228	164000	244714100	8900	8900	8900	8900	0
204	20250228	163900	244714100	8900	8900	8900	8900	0
205	20250228	163800	244714100	8900	8900	8900	8900	0
206	20250228	163700	244714100	8900	8900	8900	8900	0
207	20250228	163600	244714100	8900	8900	8900	8900	0
208	20250228	163500	244714100	8900	8900	8900	8900	0
209	20250228	163400	244714100	8900	8900	8900	8900	0
210	20250228	163300	244714100	8900	8900	8900	8900	0
211	20250228	163200	244714100	8900	8900	8900	8900	0
212	20250228	163100	244714100	8900	8900	8900	8900	775
213	20250228	163000	244714100	8900	8900	8900	8900	0
214	20250228	162900	244714100	8900	8900	8900	8900	0
215	20250228	162800	244714100	8900	8900	8900	8900	0
216	20250228	162700	244714100	8900	8900	8900	8900	0
217	20250228	162600	244714100	8900	8900	8900	8900	0
218	20250228	162500	244714100	8900	8900	8900	8900	0
219	20250228	162400	244714100	8900	8900	8900	8900	0
220	20250228	162300	244714100	8900	8900	8900	8900	0
221	20250228	162200	244714100	8900	8900	8900	8900	0
222	20250228	162100	244714100	8900	8900	8900	8900	0
223	20250228	162000	244714100	8900	8900	8900	8900	0
224	20250228	161900	244714100	8900	8900	8900	8900	0
225	20250228	161800	244714100	8900	8900	8900	8900	0
226	20250228	161700	244714100	8900	8900	8900	8900	0
227	20250228	161600	244714100	8900	8900	8900	8900	0
228	20250228	161500	244714100	8900	8900	8900	8900	0
229	20250228	161400	244714100	8900	8900	8900	8900	0
230	20250228	161300	244714100	8900	8900	8900	8900	0
231	20250228	161200	244714100	8900	8900	8900	8900	0
232	20250228	161100	244714100	8900	8900	8900	8900	0
233	20250228	161000	244714100	8900	8900	8900	8900	0
234	20250228	160900	244714100	8900	8900	8900	8900	0
235	20250228	160800	244714100	8900	8900	8900	8900	0
236	20250228	160700	244714100	8900	8900	8900	8900	0
237	20250228	160600	244714100	8900	8900	8900	8900	0
238	20250228	160500	244714100	8900	8900	8900	8900	0
239	20250228	160400	244714100	8900	8900	8900	8900	0
240	20250228	160300	244714100	8900	8900	8900	8900	0
241	20250228	160200	244714100	8900	8900	8900	8900	0
242	20250228	160100	244714100	8900	8900	8900	8900	775
243	20250228	160000	244714100	8900	8900	8900	8900	0
244	20250228	155900	244714100	8900	8900	8900	8900	0
245	20250228	155800	244714100	8900	8900	8900	8900	0
246	20250228	155700	244714100	8900	8900	8900	8900	0
247	20250228	155600	244714100	8900	8900	8900	8900	0
248	20250228	155500	244714100	8900	8900	8900	8900	0
249	20250228	155400	244714100	8900	8900	8900	8900	0
250	20250228	155300	244714100	8900	8900	8900	8900	0
251	20250228	155200	244714100	8900	8900	8900	8900	0
252	20250228	155100	244714100	8900	8900	8900	8900	0
253	20250228	155000	244714100	8900	8900	8900	8900	0
254	20250228	154900	244714100	8900	8900	8900	8900	0
255	20250228	154800	244714100	8900	8900	8900	8900	0
256	20250228	154700	244714100	8900	8900	8900	8900	0
257	20250228	154600	244714100	8900	8900	8900	8900	0
258	20250228	154500	244714100	8900	8900	8900	8900	0
259	20250228	154400	244714100	8900	8900	8900	8900	0
260	20250228	154300	244714100	8900	8900	8900	8900	0
261	20250228	154200	244714100	8900	8900	8900	8900	0
262	20250228	154100	244714100	8900	8900	8900	8900	0
263	20250228	154000	244714100	8900	8900	8900	8900	0
264	20250228	153900	244714100	8900	8900	8900	8900	0
265	20250228	153800	244714100	8900	8900	8900	8900	0
266	20250228	153700	244714100	8900	8900	8900	8900	0
267	20250228	153600	244714100	8900	8900	8900	8900	0
268	20250228	153500	244714100	8900	8900	8900	8900	0
269	20250228	153400	244714100	8900	8900	8900	8900	0
270	20250228	153300	244714100	8900	8900	8900	8900	0
271	20250228	153200	244714100	8900	8900	8900	8900	0
272	20250228	153100	244714100	8900	8900	8900	8900	775
273	20250228	153000	244714100	8900	8900	8900	8900	775
274	20250228	152900	237816600	8900	8900	8900	8900	0
275	20250228	152800	237816600	8900	8900	8900	8900	0
276	20250228	152700	237816600	8900	8900	8900	8900	0
277	20250228	152600	237816600	8900	8900	8900	8900	0
278	20250228	152500	237816600	8900	8900	8900	8900	0
279	20250228	152400	237816600	8900	8900	8900	8900	0
280	20250228	152300	237816600	8900	8900	8900	8900	0
281	20250228	152200	237816600	8900	8900	8900	8900	0
282	20250228	152100	237816600	8900	8900	8900	8900	0
283	20250228	152000	237816600	8900	8900	8900	8900	0
284	20250228	151900	237816600	8900	8810	8900	8810	11
285	20250228	151800	237719600	8810	8850	8860	8800	554
286	20250228	151700	232834800	8830	8870	8920	8830	308
287	20250228	151600	230105820	8860	8850	8860	8850	119
288	20250228	151500	229052260	8850	8850	8850	8850	0
289	20250228	151400	229052260	8850	8850	8850	8850	0
290	20250228	151300	229052260	8850	8850	8850	8850	55
291	20250228	151200	228565510	8860	8860	8860	8860	0
292	20250228	151100	228565510	8860	8860	8860	8860	37
293	20250228	151000	228237690	8870	8870	8870	8870	49
294	20250228	150900	227803060	8870	8870	8870	8870	0
295	20250228	150800	227803060	8870	8870	8870	8870	0
296	20250228	150700	227803060	8870	8870	8870	8870	0
297	20250228	150600	227803060	8870	8870	8870	8870	0
298	20250228	150500	227803060	8870	8870	8870	8870	0
299	20250228	150400	227803060	8870	8870	8870	8870	21
300	20250228	150300	227616790	8870	8910	8910	8870	156
301	20250228	150200	226233030	8920	8920	8920	8920	0
302	20250228	150100	226233030	8920	8920	8920	8920	0
303	20250228	150000	226233030	8920	8920	8920	8920	0
304	20250228	145900	226233030	8920	8920	8920	8920	0
305	20250228	145800	226233030	8920	8920	8920	8920	0
306	20250228	145700	226233030	8920	8920	8920	8920	0
307	20250228	145600	226233030	8920	8920	8920	8920	0
308	20250228	145500	226233030	8920	8920	8920	8920	6
309	20250228	145400	226179510	8920	8920	8920	8920	1
310	20250228	145300	226170590	8910	8910	8910	8910	0
311	20250228	145200	226170590	8910	8910	8910	8910	0
312	20250228	145100	226170590	8910	8910	8910	8910	0
313	20250228	145000	226170590	8910	8910	8910	8910	0
314	20250228	144900	226170590	8910	8910	8910	8910	0
315	20250228	144800	226170590	8910	8910	8910	8910	0
316	20250228	144700	226170590	8910	8910	8910	8910	0
317	20250228	144600	226170590	8910	8910	8910	8910	5
318	20250228	144500	226126040	8900	8900	8900	8900	0
319	20250228	144400	226126040	8900	8900	8900	8900	0
320	20250228	144300	226126040	8900	8900	8900	8900	0
321	20250228	144200	226126040	8900	8900	8900	8900	0
322	20250228	144100	226126040	8900	8910	8910	8900	2
323	20250228	144000	226108230	8880	8880	8880	8880	0
324	20250228	143900	226108230	8880	8880	8880	8880	0
325	20250228	143800	226108230	8880	8880	8880	8880	0
326	20250228	143700	226108230	8880	8880	8880	8880	0
327	20250228	143600	226108230	8880	8880	8880	8880	0
328	20250228	143500	226108230	8880	8890	8890	8880	7
329	20250228	143400	226046010	8900	8900	8900	8900	50
330	20250228	143300	225601010	8910	8910	8910	8910	0
331	20250228	143200	225601010	8910	8910	8910	8910	0
332	20250228	143100	225601010	8910	8910	8910	8910	1
333	20250228	143000	225592100	8900	8900	8900	8900	0
334	20250228	142900	225592100	8900	8900	8900	8900	0
335	20250228	142800	225592100	8900	8900	8900	8900	50
336	20250228	142700	225147100	8900	8900	8900	8900	1
337	20250228	142600	225138200	8890	8890	8890	8890	100
338	20250228	142500	224249200	8890	8890	8890	8890	100
339	20250228	142400	223360200	8890	8890	8890	8890	0
340	20250228	142300	223360200	8890	8890	8890	8890	1
341	20250228	142200	223351310	8890	8890	8890	8890	49
342	20250228	142100	222915700	8890	8890	8890	8890	1
343	20250228	142000	222906810	8880	8880	8880	8880	0
344	20250228	141900	222906810	8880	8880	8880	8880	50
345	20250228	141800	222462810	8880	8880	8880	8880	50
346	20250228	141700	222018810	8880	8880	8880	8880	6
347	20250228	141600	221965530	8890	8890	8890	8890	50
348	20250228	141500	221521030	8890	8890	8890	8890	0
349	20250228	141400	221521030	8890	8890	8890	8890	50
350	20250228	141300	221076530	8890	8900	8900	8890	239
351	20250228	141200	218950440	8890	8890	8890	8890	0
352	20250228	141100	218950440	8890	8890	8890	8890	0
353	20250228	141000	218950440	8890	8890	8890	8890	0
354	20250228	140900	218950440	8890	8890	8890	8890	0
355	20250228	140800	218950440	8890	8890	8890	8890	106
356	20250228	140700	218008100	8890	8890	8890	8890	0
357	20250228	140600	218008100	8890	8890	8890	8890	54
358	20250228	140500	217528040	8890	8890	8890	8890	46
359	20250228	140400	217119100	8890	8890	8890	8890	100
360	20250228	140300	216230100	8890	8890	8890	8890	0
361	20250228	140200	216230100	8890	8890	8890	8890	50
362	20250228	140100	215785600	8890	8890	8890	8890	2
363	20250228	140000	215767820	8870	8870	8870	8870	0
364	20250228	135900	215767820	8870	8870	8870	8870	0
365	20250228	135800	215767820	8870	8870	8870	8870	50
366	20250228	135700	215324320	8870	8880	8880	8870	218
367	20250228	135600	213390600	8870	8870	8870	8870	0
368	20250228	135500	213390600	8870	8870	8870	8870	0
369	20250228	135400	213390600	8870	8870	8870	8870	93
370	20250228	135300	212565690	8870	8870	8870	8870	0
371	20250228	135200	212565690	8870	8870	8870	8870	0
372	20250228	135100	212565690	8870	8870	8870	8870	0
373	20250228	135000	212565690	8870	8870	8870	8870	0
374	20250228	134900	212565690	8870	8870	8870	8870	34
375	20250228	134800	212264110	8870	8880	8880	8870	66
376	20250228	134700	211678570	8890	8870	8890	8870	2
377	20250228	134600	211660810	8890	8890	8890	8890	176
378	20250228	134500	210096170	8880	8880	8880	8880	5
379	20250228	134400	210051770	8880	8880	8880	8880	699
380	20250228	134300	203844650	8880	8880	8880	8880	50
381	20250228	134200	203400650	8880	8880	8880	8880	0
382	20250228	134100	203400650	8880	8880	8880	8880	244
383	20250228	134000	201233930	8830	8830	8830	8830	0
384	20250228	133900	201233930	8830	8830	8830	8830	0
385	20250228	133800	201233930	8830	8830	8830	8830	0
386	20250228	133700	201233930	8830	8830	8830	8830	0
387	20250228	133600	201233930	8830	8830	8830	8830	0
388	20250228	133500	201233930	8830	8830	8830	8830	93
389	20250228	133400	200412740	8830	8830	8830	8830	0
390	20250228	133300	200412740	8830	8830	8830	8830	0
391	20250228	133200	200412740	8830	8830	8830	8830	0
392	20250228	133100	200412740	8830	8870	8870	8830	269
393	20250228	133000	198033230	8870	8870	8870	8870	0
394	20250228	132900	198033230	8870	8880	8880	8870	56
395	20250228	132800	197536370	8880	8880	8880	8880	36
396	20250228	132700	197216690	8880	8880	8880	8880	12
397	20250228	132600	197110130	8870	8870	8870	8870	202
398	20250228	132500	195318390	8870	8870	8870	8870	0
399	20250228	132400	195318390	8870	8870	8870	8870	0
400	20250228	132300	195318390	8870	8870	8870	8870	0
401	20250228	132200	195318390	8870	8870	8870	8870	0
402	20250228	132100	195318390	8870	8870	8870	8870	0
403	20250228	132000	195318390	8870	8870	8870	8870	139
404	20250228	131900	194085460	8870	8870	8870	8870	0
405	20250228	131800	194085460	8870	8870	8870	8870	0
406	20250228	131700	194085460	8870	8870	8870	8820	1019
407	20250228	131600	185088160	8880	8880	8880	8880	100
408	20250228	131500	184200160	8880	8880	8880	8880	0
409	20250228	131400	184200160	8880	8880	8880	8880	0
410	20250228	131300	184200160	8880	8920	8920	8880	73
411	20250228	131200	183549920	8920	8920	8920	8920	0
412	20250228	131100	183549920	8920	8920	8920	8920	51
413	20250228	131000	183095000	8920	8920	8920	8920	50
414	20250228	130900	182649000	8920	8920	8920	8920	0
415	20250228	130800	182649000	8920	8920	8920	8920	50
416	20250228	130700	182203000	8920	8920	8920	8920	56
417	20250228	130600	181703480	8920	8920	8920	8920	0
418	20250228	130500	181703480	8920	8920	8920	8920	100
419	20250228	130400	180811480	8920	8920	8920	8920	50
420	20250228	130300	180365480	8920	8920	8920	8920	0
421	20250228	130200	180365480	8920	8920	8920	8920	50
422	20250228	130100	179919480	8920	8920	8920	8920	2
423	20250228	130000	179901640	8880	8900	8900	8880	800
424	20250228	125900	172796080	8900	8900	8900	8900	7
425	20250228	125800	172733780	8890	8890	8890	8890	0
426	20250228	125700	172733780	8890	8890	8890	8890	17
427	20250228	125600	172582650	8880	8880	8880	8880	0
428	20250228	125500	172582650	8880	8900	8900	8880	205
429	20250228	125400	170760380	8900	8900	8900	8900	0
430	20250228	125300	170760380	8900	8900	8900	8900	101
431	20250228	125200	169861480	8900	8900	8900	8900	0
432	20250228	125100	169861480	8900	8900	8900	8900	0
433	20250228	125000	169861480	8900	8900	8900	8900	50
434	20250228	124900	169416480	8900	8900	8900	8900	50
435	20250228	124800	168971480	8900	8900	8900	8900	0
436	20250228	124700	168971480	8900	8900	8900	8900	100
437	20250228	124600	168081480	8900	8900	8900	8900	0
438	20250228	124500	168081480	8900	8900	8900	8900	11
439	20250228	124400	167983580	8880	8900	8900	8880	650
440	20250228	124300	162205630	8900	8900	8900	8900	0
441	20250228	124200	162205630	8900	8900	8900	8900	1150
442	20250228	124100	151970630	8900	8930	8930	8900	348
443	20250228	124000	148867680	8950	8950	8950	8950	30
444	20250228	123900	148599180	8920	8920	8920	8920	0
445	20250228	123800	148599180	8920	8920	8920	8920	0
446	20250228	123700	148599180	8920	8920	8920	8920	0
447	20250228	123600	148599180	8920	8920	8920	8920	0
448	20250228	123500	148599180	8920	8920	8920	8920	0
449	20250228	123400	148599180	8920	8920	8920	8920	70
450	20250228	123300	147974780	8920	8920	8920	8920	0
451	20250228	123200	147974780	8920	8960	8960	8920	55
452	20250228	123100	147482180	8960	8960	8960	8960	1
453	20250228	123000	147473220	8960	8960	8960	8960	100
454	20250228	122900	146577220	8960	8960	8960	8960	50
455	20250228	122800	146129220	8960	8960	8960	8960	0
456	20250228	122700	146129220	8960	8960	8960	8960	58
457	20250228	122600	145609540	8950	8950	8950	8950	0
458	20250228	122500	145609540	8950	8950	8950	8950	50
459	20250228	122400	145162040	8950	8950	8950	8950	0
460	20250228	122300	145162040	8950	8950	8950	8950	50
461	20250228	122200	144714540	8950	8950	8950	8950	8
462	20250228	122100	144642940	8950	8950	8950	8950	43
463	20250228	122000	144258090	8950	8950	8950	8950	76
464	20250228	121900	143577890	8960	8960	8960	8960	0
465	20250228	121800	143577890	8960	8960	8960	8960	50
466	20250228	121700	143129890	8960	8960	8960	8960	150
467	20250228	121600	141785890	8960	8960	8960	8960	1
468	20250228	121500	141776930	8960	8960	8960	8960	50
469	20250228	121400	141328930	8960	8950	8960	8950	51
470	20250228	121300	140872470	8950	8950	8950	8950	0
471	20250228	121200	140872470	8950	8950	8950	8950	50
472	20250228	121100	140424970	8950	8950	8950	8950	50
473	20250228	121000	139977470	8950	8950	8950	8950	0
474	20250228	120900	139977470	8950	8950	8950	8950	50
475	20250228	120800	139529970	8950	8950	8950	8950	50
476	20250228	120700	139082470	8950	8950	8950	8950	7
477	20250228	120600	139019820	8960	8960	8960	8960	50
478	20250228	120500	138571820	8960	8960	8960	8960	52
479	20250228	120400	138105900	8960	8960	8960	8960	0
480	20250228	120300	138105900	8960	8960	8960	8960	50
481	20250228	120200	137657900	8960	8960	8960	8960	50
482	20250228	120100	137209900	8960	8960	8960	8960	2
483	20250228	120000	137191980	8950	8950	8950	8950	50
484	20250228	115900	136744480	8950	8950	8950	8950	50
485	20250228	115800	136296980	8950	8950	8950	8950	0
486	20250228	115700	136296980	8950	8960	8960	8950	55
487	20250228	115600	135804230	8960	8960	8960	8960	100
488	20250228	115500	134908230	8960	8960	8960	8960	1
489	20250228	115400	134899270	8960	8960	8960	8960	100
490	20250228	115300	134003270	8960	8960	8960	8960	50
491	20250228	115200	133555270	8960	8960	8960	8960	0
492	20250228	115100	133555270	8960	8960	8960	8960	1
493	20250228	115000	133546310	8910	8910	8910	8910	0
494	20250228	114900	133546310	8910	8910	8910	8910	2
495	20250228	114800	133528490	8940	8940	8940	8940	50
496	20250228	114700	133081490	8940	8940	8940	8940	107
497	20250228	114600	132124910	8940	8940	8940	8940	0
498	20250228	114500	132124910	8940	8960	8960	8940	137
499	20250228	114400	130898020	8960	8960	8960	8960	0
500	20250228	114300	130898020	8960	8960	8960	8960	438
501	20250228	114200	126973540	8960	8960	8960	8960	31
502	20250228	114100	126695780	8960	8950	8960	8950	21
503	20250228	114000	126507820	8950	8950	8950	8950	0
504	20250228	113900	126507820	8950	8950	8950	8950	1
505	20250228	113800	126498870	8930	8930	8930	8930	0
506	20250228	113700	126498870	8930	8930	8930	8930	0
507	20250228	113600	126498870	8930	8930	8930	8930	0
508	20250228	113500	126498870	8930	8930	8930	8930	90
509	20250228	113400	125695170	8940	8940	8940	8940	0
510	20250228	113300	125695170	8940	8930	8940	8930	108
511	20250228	113200	124730650	8920	8920	8920	8920	0
512	20250228	113100	124730650	8920	8920	8920	8920	0
513	20250228	113000	124730650	8920	8920	8920	8920	0
514	20250228	112900	124730650	8920	8920	8920	8920	10
515	20250228	112800	124641450	8910	8910	8910	8910	0
516	20250228	112700	124641450	8910	8910	8910	8910	0
517	20250228	112600	124641450	8910	8910	8910	8910	10
518	20250228	112500	124552350	8910	8910	8910	8910	2
519	20250228	112400	124534530	8910	8910	8910	8910	0
520	20250228	112300	124534530	8910	8920	8920	8910	119
521	20250228	112200	123474230	8910	8910	8910	8910	0
522	20250228	112100	123474230	8910	8910	8910	8910	0
523	20250228	112000	123474230	8910	8910	8910	8910	0
524	20250228	111900	123474230	8910	8930	8930	8910	798
525	20250228	111800	116363940	8910	8910	8910	8910	0
526	20250228	111700	116363940	8910	8910	8910	8910	0
527	20250228	111600	116363940	8910	8910	8910	8910	0
528	20250228	111500	116363940	8910	8910	8910	8910	0
529	20250228	111400	116363940	8910	8910	8910	8910	0
530	20250228	111300	116363940	8910	8910	8910	8910	0
531	20250228	111200	116363940	8910	8910	8910	8910	0
532	20250228	111100	116363940	8910	8910	8910	8910	2
533	20250228	111000	116346120	8910	8940	8940	8910	21
534	20250228	110900	116158710	8900	8900	8900	8900	0
535	20250228	110800	116158710	8900	8900	8900	8900	0
536	20250228	110700	116158710	8900	8900	8900	8900	0
537	20250228	110600	116158710	8900	8900	8900	8900	0
538	20250228	110500	116158710	8900	8900	8900	8900	0
539	20250228	110400	116158710	8900	8900	8900	8900	0
540	20250228	110300	116158710	8900	8900	8900	8900	0
541	20250228	110200	116158710	8900	8900	8900	8900	0
542	20250228	110100	116158710	8900	8900	8900	8900	0
543	20250228	110000	116158710	8900	8900	8900	8900	0
544	20250228	105900	116158710	8900	8900	8900	8900	0
545	20250228	105800	116158710	8900	8900	8900	8900	0
546	20250228	105700	116158710	8900	8900	8900	8900	0
547	20250228	105600	116158710	8900	8950	8950	8900	456
548	20250228	105500	112084780	8940	8940	8940	8940	0
549	20250228	105400	112084780	8940	8940	8940	8940	0
550	20250228	105300	112084780	8940	8940	8940	8940	0
551	20250228	105200	112084780	8940	8940	8940	8940	0
552	20250228	105100	112084780	8940	8940	8940	8940	0
553	20250228	105000	112084780	8940	8940	8940	8940	0
554	20250228	104900	112084780	8940	8940	8940	8940	0
555	20250228	104800	112084780	8940	8940	8940	8940	0
556	20250228	104700	112084780	8940	8940	8940	8940	0
557	20250228	104600	112084780	8940	8940	8940	8940	0
558	20250228	104500	112084780	8940	8940	8940	8940	500
559	20250228	104400	107614780	8940	8940	8940	8940	0
560	20250228	104300	107614780	8940	8940	8940	8940	0
561	20250228	104200	107614780	8940	8940	8940	8940	0
562	20250228	104100	107614780	8940	8940	8940	8940	2
563	20250228	104000	107596900	8940	8940	8940	8940	50
564	20250228	103900	107149900	8930	8930	8930	8930	0
565	20250228	103800	107149900	8930	8930	8930	8930	0
566	20250228	103700	107149900	8930	8930	8930	8930	11
567	20250228	103600	107051670	8920	8920	8920	8920	0
568	20250228	103500	107051670	8920	8920	8920	8920	0
569	20250228	103400	107051670	8920	8920	8920	8920	0
570	20250228	103300	107051670	8920	8920	8920	8920	30
571	20250228	103200	106784070	8910	8910	8910	8910	0
572	20250228	103100	106784070	8910	8910	8910	8910	0
573	20250228	103000	106784070	8910	8910	8910	8910	0
574	20250228	102900	106784070	8910	8920	8920	8910	150
575	20250228	102800	105447520	8910	8910	8910	8910	0
576	20250228	102700	105447520	8910	8910	8910	8910	0
577	20250228	102600	105447520	8910	8910	8910	8910	0
578	20250228	102500	105447520	8910	8910	8910	8910	1
579	20250228	102400	105438610	8940	8940	8940	8940	50
580	20250228	102300	104991610	8940	8940	8940	8940	56
581	20250228	102200	104490970	8940	8940	8940	8940	1
582	20250228	102100	104482030	8950	8950	8950	8950	50
583	20250228	102000	104034530	8950	8950	8950	8950	9
584	20250228	101900	103953980	8950	8950	8950	8950	69
585	20250228	101800	103336430	8950	8950	8950	8950	100
586	20250228	101700	102441430	8950	8950	8950	8950	0
587	20250228	101600	102441430	8950	8950	8950	8950	50
588	20250228	101500	101993930	8950	8950	8950	8950	51
589	20250228	101400	101537480	8890	8890	8890	8890	0
590	20250228	101300	101537480	8890	8890	8890	8890	6
591	20250228	101200	101484140	8950	8950	8950	8950	50
592	20250228	101100	101036640	8950	8950	8950	8950	1
593	20250228	101000	101027690	8940	8940	8940	8940	50
594	20250228	100900	100580690	8940	8940	8940	8940	50
595	20250228	100800	100133690	8940	8940	8940	8940	0
596	20250228	100700	100133690	8940	8950	8950	8940	55
597	20250228	100600	99641490	8950	8950	8950	8950	50
598	20250228	100500	99193990	8950	8950	8950	8950	0
599	20250228	100400	99193990	8950	8950	8950	8950	100
600	20250228	100300	98298990	8950	8950	8950	8950	50
601	20250228	100200	97851490	8950	8950	8950	8950	0
602	20250228	100100	97851490	8950	8950	8950	8950	50
603	20250228	100000	97403990	8950	8950	8950	8950	368
604	20250228	095900	94110390	8900	8900	8900	8900	0
605	20250228	095800	94110390	8900	8900	8900	8900	2000
606	20250228	095700	76310390	8960	8930	8960	8930	406
607	20250228	095600	72675690	8940	8940	8940	8940	0
608	20250228	095500	72675690	8940	8940	8940	8940	100
609	20250228	095400	71781690	8940	8940	8940	8940	50
610	20250228	095300	71334690	8940	8940	8940	8940	4
611	20250228	095200	71298930	8900	8900	8900	8900	10
612	20250228	095100	71209930	8880	8880	8880	8880	0
613	20250228	095000	71209930	8880	8890	8890	8870	920
614	20250228	094900	63040440	8890	8920	8920	8890	53
615	20250228	094800	62567770	8920	8920	8920	8920	50
616	20250228	094700	62121770	8920	8930	8930	8920	7
617	20250228	094600	62059320	8880	8880	8880	8880	0
618	20250228	094500	62059320	8880	8880	8880	8880	392
619	20250228	094400	58578360	8880	8880	8880	8880	286
620	20250228	094300	56038680	8890	8900	8900	8890	702
621	20250228	094200	49792870	8890	8890	8890	8890	0
622	20250228	094100	49792870	8890	8890	8890	8890	0
623	20250228	094000	49792870	8890	8890	8890	8890	33
624	20250228	093900	49499500	8890	8890	8890	8890	0
625	20250228	093800	49499500	8890	8890	8890	8890	14
626	20250228	093700	49375040	8890	8890	8900	8890	110
627	20250228	093600	48397080	8890	8890	8890	8890	0
628	20250228	093500	48397080	8890	8900	8900	8890	356
629	20250228	093400	45231170	8940	8940	8940	8940	126
630	20250228	093300	44104730	8940	8940	8940	8940	0
631	20250228	093200	44104730	8940	8940	8940	8940	0
632	20250228	093100	44104730	8940	8900	8940	8900	44
633	20250228	093000	43712130	8900	8920	8920	8900	346
634	20250228	092900	40631520	8910	8910	8910	8910	0
635	20250228	092800	40631520	8910	8910	8910	8910	0
636	20250228	092700	40631520	8910	8980	8980	8910	52
637	20250228	092600	40167460	9000	9000	9000	9000	0
638	20250228	092500	40167460	9000	8930	9000	8930	600
639	20250228	092400	34771480	8900	8900	8900	8900	0
640	20250228	092300	34771480	8900	8900	8900	8900	0
641	20250228	092200	34771480	8900	8900	8900	8900	1
642	20250228	092100	34762580	8900	8900	8900	8900	0
643	20250228	092000	34762580	8900	8900	8900	8900	11
644	20250228	091900	34664680	8900	8900	8900	8900	0
645	20250228	091800	34664680	8900	8900	8900	8900	56
646	20250228	091700	34166280	8900	8900	8900	8900	0
647	20250228	091600	34166280	8900	8900	8900	8900	0
648	20250228	091500	34166280	8900	8900	8900	8900	100
649	20250228	091400	33276280	8950	8950	8950	8950	0
650	20250228	091300	33276280	8950	8950	8950	8950	0
651	20250228	091200	33276280	8950	8950	8950	8950	0
652	20250228	091100	33276280	8950	8950	8950	8950	0
653	20250228	091000	33276280	8950	8950	8950	8950	100
654	20250228	090900	32381280	8970	8950	8970	8950	300
655	20250228	090800	29692280	8970	8970	8970	8970	0
656	20250228	090700	29692280	8970	8980	8980	8970	6
657	20250228	090600	29638450	9000	9000	9000	9000	0
658	20250228	090500	29638450	9000	9000	9000	9000	800
659	20250228	090400	22438450	9000	8880	9000	8880	1061
660	20250228	090300	13016170	8880	8880	8880	8880	239
661	20250228	090200	10893850	8820	8820	8820	8820	420
662	20250228	090100	7189450	8810	8880	8880	8810	453
663	20250228	090000	3187990	8900	8950	8950	8900	357