KissMeData/222110/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205000	129106870	5010	5010	5010	5010	708
3	20250228	204900	129106870	5010	5010	5010	5010	0
4	20250228	204800	129106870	5010	5010	5010	5010	0
5	20250228	204700	129106870	5010	5010	5010	5010	0
6	20250228	204600	129106870	5010	5010	5010	5010	0
7	20250228	204500	129106870	5010	5010	5010	5010	0
8	20250228	204400	129106870	5010	5010	5010	5010	0
9	20250228	204300	129106870	5010	5010	5010	5010	0
10	20250228	204200	129106870	5010	5010	5010	5010	0
11	20250228	204100	129106870	5010	5010	5010	5010	0
12	20250228	204000	129106870	5010	5010	5010	5010	0
13	20250228	203900	129106870	5010	5010	5010	5010	0
14	20250228	203800	129106870	5010	5010	5010	5010	0
15	20250228	203700	129106870	5010	5010	5010	5010	0
16	20250228	203600	129106870	5010	5010	5010	5010	0
17	20250228	203500	129106870	5010	5010	5010	5010	0
18	20250228	203400	129106870	5010	5010	5010	5010	0
19	20250228	203300	129106870	5010	5010	5010	5010	0
20	20250228	203200	129106870	5010	5010	5010	5010	0
21	20250228	203100	129106870	5010	5010	5010	5010	0
22	20250228	203000	129106870	5010	5010	5010	5010	0
23	20250228	202900	129106870	5010	5010	5010	5010	0
24	20250228	202800	129106870	5010	5010	5010	5010	0
25	20250228	202700	129106870	5010	5010	5010	5010	0
26	20250228	202600	129106870	5010	5010	5010	5010	0
27	20250228	202500	129106870	5010	5010	5010	5010	0
28	20250228	202400	129106870	5010	5010	5010	5010	0
29	20250228	202300	129106870	5010	5010	5010	5010	0
30	20250228	202200	129106870	5010	5010	5010	5010	0
31	20250228	202100	129106870	5010	5010	5010	5010	0
32	20250228	202000	129106870	5010	5010	5010	5010	708
33	20250228	201900	129106870	5010	5010	5010	5010	0
34	20250228	201800	129106870	5010	5010	5010	5010	0
35	20250228	201700	129106870	5010	5010	5010	5010	0
36	20250228	201600	129106870	5010	5010	5010	5010	0
37	20250228	201500	129106870	5010	5010	5010	5010	0
38	20250228	201400	129106870	5010	5010	5010	5010	0
39	20250228	201300	129106870	5010	5010	5010	5010	0
40	20250228	201200	129106870	5010	5010	5010	5010	0
41	20250228	201100	129106870	5010	5010	5010	5010	0
42	20250228	201000	129106870	5010	5010	5010	5010	0
43	20250228	200900	129106870	5010	5010	5010	5010	0
44	20250228	200800	129106870	5010	5010	5010	5010	0
45	20250228	200700	129106870	5010	5010	5010	5010	0
46	20250228	200600	129106870	5010	5010	5010	5010	0
47	20250228	200500	129106870	5010	5010	5010	5010	0
48	20250228	200400	129106870	5010	5010	5010	5010	0
49	20250228	200300	129106870	5010	5010	5010	5010	0
50	20250228	200200	129106870	5010	5010	5010	5010	0
51	20250228	200100	129106870	5010	5010	5010	5010	0
52	20250228	200000	129106870	5010	5010	5010	5010	0
53	20250228	195900	129106870	5010	5010	5010	5010	0
54	20250228	195800	129106870	5010	5010	5010	5010	0
55	20250228	195700	129106870	5010	5010	5010	5010	0
56	20250228	195600	129106870	5010	5010	5010	5010	0
57	20250228	195500	129106870	5010	5010	5010	5010	0
58	20250228	195400	129106870	5010	5010	5010	5010	0
59	20250228	195300	129106870	5010	5010	5010	5010	0
60	20250228	195200	129106870	5010	5010	5010	5010	0
61	20250228	195100	129106870	5010	5010	5010	5010	0
62	20250228	195000	129106870	5010	5010	5010	5010	708
63	20250228	194900	129106870	5010	5010	5010	5010	0
64	20250228	194800	129106870	5010	5010	5010	5010	0
65	20250228	194700	129106870	5010	5010	5010	5010	0
66	20250228	194600	129106870	5010	5010	5010	5010	0
67	20250228	194500	129106870	5010	5010	5010	5010	0
68	20250228	194400	129106870	5010	5010	5010	5010	0
69	20250228	194300	129106870	5010	5010	5010	5010	0
70	20250228	194200	129106870	5010	5010	5010	5010	0
71	20250228	194100	129106870	5010	5010	5010	5010	0
72	20250228	194000	129106870	5010	5010	5010	5010	0
73	20250228	193900	129106870	5010	5010	5010	5010	0
74	20250228	193800	129106870	5010	5010	5010	5010	0
75	20250228	193700	129106870	5010	5010	5010	5010	0
76	20250228	193600	129106870	5010	5010	5010	5010	0
77	20250228	193500	129106870	5010	5010	5010	5010	0
78	20250228	193400	129106870	5010	5010	5010	5010	0
79	20250228	193300	129106870	5010	5010	5010	5010	0
80	20250228	193200	129106870	5010	5010	5010	5010	0
81	20250228	193100	129106870	5010	5010	5010	5010	0
82	20250228	193000	129106870	5010	5010	5010	5010	0
83	20250228	192900	129106870	5010	5010	5010	5010	0
84	20250228	192800	129106870	5010	5010	5010	5010	0
85	20250228	192700	129106870	5010	5010	5010	5010	0
86	20250228	192600	129106870	5010	5010	5010	5010	0
87	20250228	192500	129106870	5010	5010	5010	5010	0
88	20250228	192400	129106870	5010	5010	5010	5010	0
89	20250228	192300	129106870	5010	5010	5010	5010	0
90	20250228	192200	129106870	5010	5010	5010	5010	0
91	20250228	192100	129106870	5010	5010	5010	5010	0
92	20250228	192000	129106870	5010	5010	5010	5010	708
93	20250228	191900	129106870	5010	5010	5010	5010	0
94	20250228	191800	129106870	5010	5010	5010	5010	0
95	20250228	191700	129106870	5010	5010	5010	5010	0
96	20250228	191600	129106870	5010	5010	5010	5010	0
97	20250228	191500	129106870	5010	5010	5010	5010	0
98	20250228	191400	129106870	5010	5010	5010	5010	0
99	20250228	191300	129106870	5010	5010	5010	5010	0
100	20250228	191200	129106870	5010	5010	5010	5010	0
101	20250228	191100	129106870	5010	5010	5010	5010	0
102	20250228	191000	129106870	5010	5010	5010	5010	0
103	20250228	190900	129106870	5010	5010	5010	5010	0
104	20250228	190800	129106870	5010	5010	5010	5010	0
105	20250228	190700	129106870	5010	5010	5010	5010	0
106	20250228	190600	129106870	5010	5010	5010	5010	0
107	20250228	190500	129106870	5010	5010	5010	5010	0
108	20250228	190400	129106870	5010	5010	5010	5010	0
109	20250228	190300	129106870	5010	5010	5010	5010	0
110	20250228	190200	129106870	5010	5010	5010	5010	0
111	20250228	190100	129106870	5010	5010	5010	5010	0
112	20250228	190000	129106870	5010	5010	5010	5010	0
113	20250228	185900	129106870	5010	5010	5010	5010	0
114	20250228	185800	129106870	5010	5010	5010	5010	0
115	20250228	185700	129106870	5010	5010	5010	5010	0
116	20250228	185600	129106870	5010	5010	5010	5010	0
117	20250228	185500	129106870	5010	5010	5010	5010	0
118	20250228	185400	129106870	5010	5010	5010	5010	0
119	20250228	185300	129106870	5010	5010	5010	5010	0
120	20250228	185200	129106870	5010	5010	5010	5010	0
121	20250228	185100	129106870	5010	5010	5010	5010	0
122	20250228	185000	129106870	5010	5010	5010	5010	708
123	20250228	184900	129106870	5010	5010	5010	5010	0
124	20250228	184800	129106870	5010	5010	5010	5010	0
125	20250228	184700	129106870	5010	5010	5010	5010	0
126	20250228	184600	129106870	5010	5010	5010	5010	0
127	20250228	184500	129106870	5010	5010	5010	5010	0
128	20250228	184400	129106870	5010	5010	5010	5010	0
129	20250228	184300	129106870	5010	5010	5010	5010	0
130	20250228	184200	129106870	5010	5010	5010	5010	0
131	20250228	184100	129106870	5010	5010	5010	5010	0
132	20250228	184000	129106870	5010	5010	5010	5010	0
133	20250228	183900	129106870	5010	5010	5010	5010	0
134	20250228	183800	129106870	5010	5010	5010	5010	0
135	20250228	183700	129106870	5010	5010	5010	5010	0
136	20250228	183600	129106870	5010	5010	5010	5010	0
137	20250228	183500	129106870	5010	5010	5010	5010	0
138	20250228	183400	129106870	5010	5010	5010	5010	0
139	20250228	183300	129106870	5010	5010	5010	5010	0
140	20250228	183200	129106870	5010	5010	5010	5010	0
141	20250228	183100	129106870	5010	5010	5010	5010	0
142	20250228	183000	129106870	5010	5010	5010	5010	0
143	20250228	182900	129106870	5010	5010	5010	5010	0
144	20250228	182800	129106870	5010	5010	5010	5010	0
145	20250228	182700	129106870	5010	5010	5010	5010	0
146	20250228	182600	129106870	5010	5010	5010	5010	0
147	20250228	182500	129106870	5010	5010	5010	5010	0
148	20250228	182400	129106870	5010	5010	5010	5010	0
149	20250228	182300	129106870	5010	5010	5010	5010	0
150	20250228	182200	129106870	5010	5010	5010	5010	0
151	20250228	182100	129106870	5010	5010	5010	5010	0
152	20250228	182000	129106870	5010	5010	5010	5010	708
153	20250228	181900	129106870	5010	5010	5010	5010	0
154	20250228	181800	129106870	5010	5010	5010	5010	0
155	20250228	181700	129106870	5010	5010	5010	5010	0
156	20250228	181600	129106870	5010	5010	5010	5010	0
157	20250228	181500	129106870	5010	5010	5010	5010	0
158	20250228	181400	129106870	5010	5010	5010	5010	0
159	20250228	181300	129106870	5010	5010	5010	5010	0
160	20250228	181200	129106870	5010	5010	5010	5010	0
161	20250228	181100	129106870	5010	5010	5010	5010	0
162	20250228	181000	129106870	5010	5010	5010	5010	0
163	20250228	180900	129106870	5010	5010	5010	5010	0
164	20250228	180800	129106870	5010	5010	5010	5010	0
165	20250228	180700	129106870	5010	5010	5010	5010	0
166	20250228	180600	129106870	5010	5010	5010	5010	0
167	20250228	180500	129106870	5010	5010	5010	5010	0
168	20250228	180400	129106870	5010	5010	5010	5010	0
169	20250228	180300	129106870	5010	5010	5010	5010	0
170	20250228	180200	129106870	5010	5010	5010	5010	0
171	20250228	180100	129106870	5010	5010	5010	5010	0
172	20250228	180000	129106870	5010	5010	5010	5010	0
173	20250228	175900	129106870	5010	5010	5010	5010	0
174	20250228	175800	129106870	5010	5010	5010	5010	0
175	20250228	175700	129106870	5010	5010	5010	5010	0
176	20250228	175600	129106870	5010	5010	5010	5010	0
177	20250228	175500	129106870	5010	5010	5010	5010	0
178	20250228	175400	129106870	5010	5010	5010	5010	0
179	20250228	175300	129106870	5010	5010	5010	5010	0
180	20250228	175200	129106870	5010	5010	5010	5010	0
181	20250228	175100	129106870	5010	5010	5010	5010	0
182	20250228	175000	129106870	5010	5010	5010	5010	708
183	20250228	174900	129106870	5010	5010	5010	5010	0
184	20250228	174800	129106870	5010	5010	5010	5010	0
185	20250228	174700	129106870	5010	5010	5010	5010	0
186	20250228	174600	129106870	5010	5010	5010	5010	0
187	20250228	174500	129106870	5010	5010	5010	5010	0
188	20250228	174400	129106870	5010	5010	5010	5010	0
189	20250228	174300	129106870	5010	5010	5010	5010	0
190	20250228	174200	129106870	5010	5010	5010	5010	0
191	20250228	174100	129106870	5010	5010	5010	5010	0
192	20250228	174000	129106870	5010	5010	5010	5010	0
193	20250228	173900	129106870	5010	5010	5010	5010	0
194	20250228	173800	129106870	5010	5010	5010	5010	0
195	20250228	173700	129106870	5010	5010	5010	5010	0
196	20250228	173600	129106870	5010	5010	5010	5010	0
197	20250228	173500	129106870	5010	5010	5010	5010	0
198	20250228	173400	129106870	5010	5010	5010	5010	0
199	20250228	173300	129106870	5010	5010	5010	5010	0
200	20250228	173200	129106870	5010	5010	5010	5010	0
201	20250228	173100	129106870	5010	5010	5010	5010	0
202	20250228	173000	129106870	5010	5010	5010	5010	0
203	20250228	172900	129106870	5010	5010	5010	5010	0
204	20250228	172800	129106870	5010	5010	5010	5010	0
205	20250228	172700	129106870	5010	5010	5010	5010	0
206	20250228	172600	129106870	5010	5010	5010	5010	0
207	20250228	172500	129106870	5010	5010	5010	5010	0
208	20250228	172400	129106870	5010	5010	5010	5010	0
209	20250228	172300	129106870	5010	5010	5010	5010	0
210	20250228	172200	129106870	5010	5010	5010	5010	0
211	20250228	172100	129106870	5010	5010	5010	5010	0
212	20250228	172000	129106870	5010	5010	5010	5010	708
213	20250228	171900	129106870	5010	5010	5010	5010	0
214	20250228	171800	129106870	5010	5010	5010	5010	0
215	20250228	171700	129106870	5010	5010	5010	5010	0
216	20250228	171600	129106870	5010	5010	5010	5010	0
217	20250228	171500	129106870	5010	5010	5010	5010	0
218	20250228	171400	129106870	5010	5010	5010	5010	0
219	20250228	171300	129106870	5010	5010	5010	5010	0
220	20250228	171200	129106870	5010	5010	5010	5010	0
221	20250228	171100	129106870	5010	5010	5010	5010	0
222	20250228	171000	129106870	5010	5010	5010	5010	0
223	20250228	170900	129106870	5010	5010	5010	5010	0
224	20250228	170800	129106870	5010	5010	5010	5010	0
225	20250228	170700	129106870	5010	5010	5010	5010	0
226	20250228	170600	129106870	5010	5010	5010	5010	0
227	20250228	170500	129106870	5010	5010	5010	5010	0
228	20250228	170400	129106870	5010	5010	5010	5010	0
229	20250228	170300	129106870	5010	5010	5010	5010	0
230	20250228	170200	129106870	5010	5010	5010	5010	0
231	20250228	170100	129106870	5010	5010	5010	5010	0
232	20250228	170000	129106870	5010	5010	5010	5010	0
233	20250228	165900	129106870	5010	5010	5010	5010	0
234	20250228	165800	129106870	5010	5010	5010	5010	0
235	20250228	165700	129106870	5010	5010	5010	5010	0
236	20250228	165600	129106870	5010	5010	5010	5010	0
237	20250228	165500	129106870	5010	5010	5010	5010	0
238	20250228	165400	129106870	5010	5010	5010	5010	0
239	20250228	165300	129106870	5010	5010	5010	5010	0
240	20250228	165200	129106870	5010	5010	5010	5010	0
241	20250228	165100	129106870	5010	5010	5010	5010	0
242	20250228	165000	129106870	5010	5010	5010	5010	708
243	20250228	164900	129106870	5010	5010	5010	5010	0
244	20250228	164800	129106870	5010	5010	5010	5010	0
245	20250228	164700	129106870	5010	5010	5010	5010	0
246	20250228	164600	129106870	5010	5010	5010	5010	0
247	20250228	164500	129106870	5010	5010	5010	5010	0
248	20250228	164400	129106870	5010	5010	5010	5010	0
249	20250228	164300	129106870	5010	5010	5010	5010	0
250	20250228	164200	129106870	5010	5010	5010	5010	0
251	20250228	164100	129106870	5010	5010	5010	5010	0
252	20250228	164000	129106870	5010	5010	5010	5010	0
253	20250228	163900	129106870	5010	5010	5010	5010	0
254	20250228	163800	129106870	5010	5010	5010	5010	0
255	20250228	163700	129106870	5010	5010	5010	5010	0
256	20250228	163600	129106870	5010	5010	5010	5010	0
257	20250228	163500	129106870	5010	5010	5010	5010	0
258	20250228	163400	129106870	5010	5010	5010	5010	0
259	20250228	163300	129106870	5010	5010	5010	5010	0
260	20250228	163200	129106870	5010	5010	5010	5010	0
261	20250228	163100	129106870	5010	5010	5010	5010	0
262	20250228	163000	129106870	5010	5010	5010	5010	0
263	20250228	162900	129106870	5010	5010	5010	5010	0
264	20250228	162800	129106870	5010	5010	5010	5010	0
265	20250228	162700	129106870	5010	5010	5010	5010	0
266	20250228	162600	129106870	5010	5010	5010	5010	0
267	20250228	162500	129106870	5010	5010	5010	5010	0
268	20250228	162400	129106870	5010	5010	5010	5010	0
269	20250228	162300	129106870	5010	5010	5010	5010	0
270	20250228	162200	129106870	5010	5010	5010	5010	0
271	20250228	162100	129106870	5010	5010	5010	5010	0
272	20250228	162000	129106870	5010	5010	5010	5010	708
273	20250228	161900	129106870	5010	5010	5010	5010	0
274	20250228	161800	129106870	5010	5010	5010	5010	0
275	20250228	161700	129106870	5010	5010	5010	5010	0
276	20250228	161600	129106870	5010	5010	5010	5010	0
277	20250228	161500	129106870	5010	5010	5010	5010	0
278	20250228	161400	129106870	5010	5010	5010	5010	0
279	20250228	161300	129106870	5010	5010	5010	5010	0
280	20250228	161200	129106870	5010	5010	5010	5010	0
281	20250228	161100	129106870	5010	5010	5010	5010	0
282	20250228	161000	129106870	5010	5010	5010	5010	0
283	20250228	160900	129106870	5010	5010	5010	5010	0
284	20250228	160800	129106870	5010	5010	5010	5010	0
285	20250228	160700	129106870	5010	5010	5010	5010	0
286	20250228	160600	129106870	5010	5010	5010	5010	0
287	20250228	160500	129106870	5010	5010	5010	5010	0
288	20250228	160400	129106870	5010	5010	5010	5010	0
289	20250228	160300	129106870	5010	5010	5010	5010	0
290	20250228	160200	129106870	5010	5010	5010	5010	0
291	20250228	160100	129106870	5010	5010	5010	5010	0
292	20250228	160000	129106870	5010	5010	5010	5010	0
293	20250228	155900	129106870	5010	5010	5010	5010	0
294	20250228	155800	129106870	5010	5010	5010	5010	0
295	20250228	155700	129106870	5010	5010	5010	5010	0
296	20250228	155600	129106870	5010	5010	5010	5010	0
297	20250228	155500	129106870	5010	5010	5010	5010	0
298	20250228	155400	129106870	5010	5010	5010	5010	0
299	20250228	155300	129106870	5010	5010	5010	5010	0
300	20250228	155200	129106870	5010	5010	5010	5010	0
301	20250228	155100	129106870	5010	5010	5010	5010	0
302	20250228	155000	129106870	5010	5010	5010	5010	708
303	20250228	154900	129106870	5010	5010	5010	5010	0
304	20250228	154800	129106870	5010	5010	5010	5010	0
305	20250228	154700	129106870	5010	5010	5010	5010	0
306	20250228	154600	129106870	5010	5010	5010	5010	0
307	20250228	154500	129106870	5010	5010	5010	5010	0
308	20250228	154400	129106870	5010	5010	5010	5010	0
309	20250228	154300	129106870	5010	5010	5010	5010	0
310	20250228	154200	129106870	5010	5010	5010	5010	0
311	20250228	154100	129106870	5010	5010	5010	5010	0
312	20250228	154000	129106870	5010	5010	5010	5010	0
313	20250228	153900	129106870	5010	5010	5010	5010	0
314	20250228	153800	129106870	5010	5010	5010	5010	0
315	20250228	153700	129106870	5010	5010	5010	5010	0
316	20250228	153600	129106870	5010	5010	5010	5010	0
317	20250228	153500	129106870	5010	5010	5010	5010	0
318	20250228	153400	129106870	5010	5010	5010	5010	0
319	20250228	153300	129106870	5010	5010	5010	5010	0
320	20250228	153200	129106870	5010	5010	5010	5010	0
321	20250228	153100	129106870	5010	5010	5010	5010	0
322	20250228	153000	129106870	5010	5010	5010	5010	708
323	20250228	152900	125559790	5010	5010	5010	5010	0
324	20250228	152800	125559790	5010	5010	5010	5010	0
325	20250228	152700	125559790	5010	5010	5010	5010	0
326	20250228	152600	125559790	5010	5010	5010	5010	0
327	20250228	152500	125559790	5010	5010	5010	5010	0
328	20250228	152400	125559790	5010	5010	5010	5010	0
329	20250228	152300	125559790	5010	5010	5010	5010	0
330	20250228	152200	125559790	5010	5010	5010	5010	0
331	20250228	152100	125559790	5010	5010	5010	5010	0
332	20250228	152000	125559790	5010	5010	5010	5010	0
333	20250228	151900	125559790	5010	5000	5010	4950	279
334	20250228	151800	124171785	5020	5020	5020	5020	0
335	20250228	151700	124171785	5020	5020	5020	5020	0
336	20250228	151600	124171785	5020	5020	5020	5020	216
337	20250228	151500	123087465	5020	5020	5020	5020	0
338	20250228	151400	123087465	5020	4995	5020	4995	45
339	20250228	151300	122862665	5020	5000	5020	5000	5
340	20250228	151200	122837645	5020	5020	5020	5020	0
341	20250228	151100	122837645	5020	5020	5020	5020	0
342	20250228	151000	122837645	5020	5020	5020	5020	0
343	20250228	150900	122837645	5020	5020	5020	5020	0
344	20250228	150800	122837645	5020	5020	5020	5020	0
345	20250228	150700	122837645	5020	5020	5020	5020	0
346	20250228	150600	122837645	5020	5000	5020	5000	91
347	20250228	150500	122382625	5020	4995	5020	4995	9
348	20250228	150400	122337645	4995	4995	4995	4995	10
349	20250228	150300	122287695	4970	4970	4970	4970	0
350	20250228	150200	122287695	4970	5000	5000	4965	1963
351	20250228	150100	112519095	5020	5020	5020	5020	0
352	20250228	150000	112519095	5020	5020	5020	5020	8
353	20250228	145900	112478935	5020	5020	5020	5020	0
354	20250228	145800	112478935	5020	5010	5020	5010	36
355	20250228	145700	112298295	5010	5010	5010	5010	10
356	20250228	145600	112248195	5010	5010	5010	5010	0
357	20250228	145500	112248195	5010	5010	5010	5010	0
358	20250228	145400	112248195	5010	5010	5010	5010	0
359	20250228	145300	112248195	5010	5010	5010	5010	0
360	20250228	145200	112248195	5010	5010	5010	5010	20
361	20250228	145100	112147995	5010	5010	5010	5010	50
362	20250228	145000	111897495	5010	5010	5010	5010	0
363	20250228	144900	111897495	5010	5010	5010	5010	1
364	20250228	144800	111892485	4990	4990	4990	4990	11
365	20250228	144700	111837595	4990	4990	4990	4990	5
366	20250228	144600	111812645	5010	5010	5010	5010	0
367	20250228	144500	111812645	5010	5010	5010	5010	0
368	20250228	144400	111812645	5010	5010	5010	5010	0
369	20250228	144300	111812645	5010	5010	5010	5010	0
370	20250228	144200	111812645	5010	5010	5010	5010	0
371	20250228	144100	111812645	5010	5010	5010	5010	1
372	20250228	144000	111807635	4990	4990	4990	4990	0
373	20250228	143900	111807635	4990	4990	4990	4990	0
374	20250228	143800	111807635	4990	4990	4990	4990	10
375	20250228	143700	111757735	4985	5000	5000	4985	389
376	20250228	143600	109816470	5030	5030	5030	5030	0
377	20250228	143500	109816470	5030	5030	5030	5030	0
378	20250228	143400	109816470	5030	5030	5030	5030	0
379	20250228	143300	109816470	5030	5030	5030	5030	0
380	20250228	143200	109816470	5030	5030	5030	5030	0
381	20250228	143100	109816470	5030	5030	5030	5030	2
382	20250228	143000	109806410	5030	5030	5030	5030	0
383	20250228	142900	109806410	5030	5030	5030	5030	0
384	20250228	142800	109806410	5030	5030	5030	5030	0
385	20250228	142700	109806410	5030	5030	5030	5030	3
386	20250228	142600	109791320	5000	5000	5000	5000	5
387	20250228	142500	109766320	5030	5030	5030	5030	0
388	20250228	142400	109766320	5030	5030	5030	5030	0
389	20250228	142300	109766320	5030	5030	5030	5030	0
390	20250228	142200	109766320	5030	5030	5030	5030	0
391	20250228	142100	109766320	5030	5030	5030	5030	0
392	20250228	142000	109766320	5030	5030	5030	5030	20
393	20250228	141900	109665720	5030	5030	5030	5030	0
394	20250228	141800	109665720	5030	5030	5030	5030	1
395	20250228	141700	109660690	5010	5010	5010	5010	10
396	20250228	141600	109610590	5010	5010	5010	5010	0
397	20250228	141500	109610590	5010	5010	5010	5010	0
398	20250228	141400	109610590	5010	5010	5010	5010	50
399	20250228	141300	109360090	5020	5020	5020	5020	0
400	20250228	141200	109360090	5020	5020	5020	5020	0
401	20250228	141100	109360090	5020	5020	5020	5020	0
402	20250228	141000	109360090	5020	5020	5020	5020	0
403	20250228	140900	109360090	5020	5020	5020	5020	0
404	20250228	140800	109360090	5020	5020	5020	5020	20
405	20250228	140700	109259690	5010	5010	5010	5010	0
406	20250228	140600	109259690	5010	5010	5010	5010	0
407	20250228	140500	109259690	5010	5010	5010	5010	5
408	20250228	140400	109234640	5020	5020	5020	5020	0
409	20250228	140300	109234640	5020	5020	5020	5020	10
410	20250228	140200	109184440	5020	5020	5020	5020	0
411	20250228	140100	109184440	5020	5020	5020	5020	60
412	20250228	140000	108883240	5020	5020	5020	5020	0
413	20250228	135900	108883240	5020	5020	5020	5020	22
414	20250228	135800	108772800	5020	5020	5020	5020	0
415	20250228	135700	108772800	5020	5020	5020	5020	20
416	20250228	135600	108672400	5020	5010	5020	5010	194
417	20250228	135500	107698720	5010	5010	5010	5010	0
418	20250228	135400	107698720	5010	5010	5010	5010	0
419	20250228	135300	107698720	5010	5010	5010	5010	0
420	20250228	135200	107698720	5010	5010	5010	5010	0
421	20250228	135100	107698720	5010	5010	5010	5010	0
422	20250228	135000	107698720	5010	5010	5010	5010	0
423	20250228	134900	107698720	5010	5010	5010	5010	0
424	20250228	134800	107698720	5010	5010	5010	5010	0
425	20250228	134700	107698720	5010	5010	5010	5010	0
426	20250228	134600	107698720	5010	5010	5010	5010	1
427	20250228	134500	107693710	4985	4985	4985	4985	0
428	20250228	134400	107693710	4985	5010	5010	4985	2387
429	20250228	134300	95767950	5070	5070	5070	5070	0
430	20250228	134200	95767950	5070	5070	5070	5070	1
431	20250228	134100	95762880	4995	4995	4995	4995	0
432	20250228	134000	95762880	4995	4995	4995	4995	0
433	20250228	133900	95762880	4995	4995	4995	4995	0
434	20250228	133800	95762880	4995	5030	5030	4995	291
435	20250228	133700	94307335	5080	5080	5080	5080	60
436	20250228	133600	94002535	5080	5080	5080	5080	1
437	20250228	133500	93997455	5050	5070	5090	5050	122
438	20250228	133400	93378955	5040	5040	5040	5040	0
439	20250228	133300	93378955	5040	5040	5040	5040	496
440	20250228	133200	90879115	5040	5040	5040	5040	0
441	20250228	133100	90879115	5040	5040	5040	5040	0
442	20250228	133000	90879115	5040	5040	5040	5040	0
443	20250228	132900	90879115	5040	5040	5040	5040	0
444	20250228	132800	90879115	5040	5040	5040	5040	0
445	20250228	132700	90879115	5040	5040	5040	5040	20
446	20250228	132600	90778315	5040	5040	5040	5040	0
447	20250228	132500	90778315	5040	5040	5040	5040	0
448	20250228	132400	90778315	5040	5040	5040	5040	1
449	20250228	132300	90773275	5000	5040	5040	5000	8
450	20250228	132200	90733155	5010	5010	5010	5010	3
451	20250228	132100	90718125	5040	5040	5040	5040	0
452	20250228	132000	90718125	5040	5000	5040	5000	7
453	20250228	131900	90683045	5000	5040	5040	5000	393
454	20250228	131800	88702525	5040	5040	5040	5040	0
455	20250228	131700	88702525	5040	5040	5040	5040	0
456	20250228	131600	88702525	5040	5040	5040	5040	0
457	20250228	131500	88702525	5040	5040	5040	5040	0
458	20250228	131400	88702525	5040	5040	5040	5040	20
459	20250228	131300	88601725	5040	5040	5040	5040	0
460	20250228	131200	88601725	5040	5040	5040	5040	0
461	20250228	131100	88601725	5040	5040	5040	5040	1
462	20250228	131000	88596685	5040	5040	5040	5040	0
463	20250228	130900	88596685	5040	5040	5040	5040	1
464	20250228	130800	88591645	5000	5000	5000	5000	27
465	20250228	130700	88456645	5000	5000	5000	5000	0
466	20250228	130600	88456645	5000	5000	5000	5000	0
467	20250228	130500	88456645	5000	5000	5000	5000	0
468	20250228	130400	88456645	5000	5000	5000	5000	0
469	20250228	130300	88456645	5000	5000	5000	5000	0
470	20250228	130200	88456645	5000	5000	5000	5000	5
471	20250228	130100	88431645	5040	5040	5040	5040	0
472	20250228	130000	88431645	5040	5040	5040	5040	0
473	20250228	125900	88431645	5040	5040	5040	5040	2
474	20250228	125800	88421565	4995	4995	4995	4995	3
475	20250228	125700	88406580	4995	4995	4995	4995	10
476	20250228	125600	88356630	4995	4995	4995	4995	30
477	20250228	125500	88206780	4995	4995	4995	4995	0
478	20250228	125400	88206780	4995	4995	4995	4995	0
479	20250228	125300	88206780	4995	4995	4995	4995	20
480	20250228	125200	88106880	5040	5040	5040	5040	0
481	20250228	125100	88106880	5040	5040	5040	5040	0
482	20250228	125000	88106880	5040	5040	5040	5040	0
483	20250228	124900	88106880	5040	5040	5040	5040	0
484	20250228	124800	88106880	5040	5040	5040	5040	0
485	20250228	124700	88106880	5040	5040	5040	5040	0
486	20250228	124600	88106880	5040	5040	5040	5040	10
487	20250228	124500	88056480	4980	4990	4990	4975	196
488	20250228	124400	87080170	4990	4990	4990	4990	0
489	20250228	124300	87080170	4990	4995	5000	4990	103
490	20250228	124200	86566075	4995	4995	5000	4995	178
491	20250228	124100	85676960	4995	5020	5020	4995	1052
492	20250228	124000	80415610	5040	5040	5040	5040	1
493	20250228	123900	80410570	5050	5050	5050	5050	0
494	20250228	123800	80410570	5050	5050	5050	5050	0
495	20250228	123700	80410570	5050	5050	5050	5050	0
496	20250228	123600	80410570	5050	5050	5050	5050	0
497	20250228	123500	80410570	5050	5050	5050	5050	0
498	20250228	123400	80410570	5050	5050	5050	5050	0
499	20250228	123300	80410570	5050	5050	5050	5050	0
500	20250228	123200	80410570	5050	5050	5050	5050	0
501	20250228	123100	80410570	5050	5050	5050	5050	0
502	20250228	123000	80410570	5050	5050	5050	5050	0
503	20250228	122900	80410570	5050	5050	5050	5050	0
504	20250228	122800	80410570	5050	5050	5050	5050	0
505	20250228	122700	80410570	5050	5050	5050	5050	5
506	20250228	122600	80385320	5050	5050	5050	5050	10
507	20250228	122500	80334820	5000	5000	5000	5000	0
508	20250228	122400	80334820	5000	5000	5000	5000	0
509	20250228	122300	80334820	5000	5000	5000	5000	2
510	20250228	122200	80324820	5030	5030	5030	5030	198
511	20250228	122100	79328880	5030	5030	5030	5030	1
512	20250228	122000	79323850	5000	5000	5000	5000	6
513	20250228	121900	79293850	5030	5030	5030	5030	0
514	20250228	121800	79293850	5030	5030	5030	5030	0
515	20250228	121700	79293850	5030	5020	5030	5020	50
516	20250228	121600	79042420	5040	5040	5040	5040	0
517	20250228	121500	79042420	5040	5040	5040	5040	0
518	20250228	121400	79042420	5040	5040	5040	5040	0
519	20250228	121300	79042420	5040	5040	5040	5040	0
520	20250228	121200	79042420	5040	5040	5040	5040	0
521	20250228	121100	79042420	5040	5040	5040	5040	0
522	20250228	121000	79042420	5040	5040	5040	5040	0
523	20250228	120900	79042420	5040	5040	5040	5040	0
524	20250228	120800	79042420	5040	5040	5040	5040	0
525	20250228	120700	79042420	5040	5040	5040	5040	0
526	20250228	120600	79042420	5040	5040	5040	5040	0
527	20250228	120500	79042420	5040	5040	5040	5040	0
528	20250228	120400	79042420	5040	5040	5040	5040	0
529	20250228	120300	79042420	5040	5040	5040	5040	0
530	20250228	120200	79042420	5040	5040	5040	5040	5
531	20250228	120100	79017220	5050	5050	5050	5050	0
532	20250228	120000	79017220	5050	5050	5050	5050	50
533	20250228	115900	78764720	4995	5000	5000	4995	6
534	20250228	115800	78734740	5050	5050	5050	5050	0
535	20250228	115700	78734740	5050	5050	5050	5050	0
536	20250228	115600	78734740	5050	5050	5050	5050	0
537	20250228	115500	78734740	5050	5050	5050	5050	0
538	20250228	115400	78734740	5050	5050	5050	5050	0
539	20250228	115300	78734740	5050	5050	5050	5050	0
540	20250228	115200	78734740	5050	5050	5050	5050	0
541	20250228	115100	78734740	5050	5050	5050	5050	0
542	20250228	115000	78734740	5050	5050	5050	5050	0
543	20250228	114900	78734740	5050	5050	5050	5050	0
544	20250228	114800	78734740	5050	5050	5050	5050	0
545	20250228	114700	78734740	5050	5050	5050	5050	50
546	20250228	114600	78482240	5050	5010	5050	5000	502
547	20250228	114500	75971790	5050	5050	5050	5050	0
548	20250228	114400	75971790	5050	5050	5050	5050	0
549	20250228	114300	75971790	5050	5050	5050	5050	0
550	20250228	114200	75971790	5050	5050	5050	5050	1
551	20250228	114100	75966740	5010	5010	5010	5010	0
552	20250228	114000	75966740	5010	5010	5010	5010	1
553	20250228	113900	75961730	5010	5010	5010	5010	0
554	20250228	113800	75961730	5010	5010	5010	5010	6
555	20250228	113700	75931670	5010	5010	5010	5010	1
556	20250228	113600	75926660	5050	5050	5050	5050	0
557	20250228	113500	75926660	5050	5050	5050	5050	0
558	20250228	113400	75926660	5050	5050	5050	5050	1
559	20250228	113300	75921610	5020	5020	5020	5020	27
560	20250228	113200	75786070	5070	5070	5070	5070	0
561	20250228	113100	75786070	5070	5070	5070	5070	0
562	20250228	113000	75786070	5070	5070	5070	5070	0
563	20250228	112900	75786070	5070	5070	5070	5070	0
564	20250228	112800	75786070	5070	5070	5070	5070	0
565	20250228	112700	75786070	5070	5070	5070	5070	2
566	20250228	112600	75775930	5020	5030	5030	5020	371
567	20250228	112500	73910010	5070	5070	5070	5070	0
568	20250228	112400	73910010	5070	5070	5070	5070	0
569	20250228	112300	73910010	5070	5070	5070	5070	0
570	20250228	112200	73910010	5070	5070	5070	5070	0
571	20250228	112100	73910010	5070	5070	5070	5070	0
572	20250228	112000	73910010	5070	5070	5070	5070	0
573	20250228	111900	73910010	5070	5070	5070	5070	0
574	20250228	111800	73910010	5070	5070	5070	5070	0
575	20250228	111700	73910010	5070	5070	5070	5070	1
576	20250228	111600	73904940	5030	5030	5030	5030	0
577	20250228	111500	73904940	5030	5030	5030	5030	200
578	20250228	111400	72898940	5070	5070	5070	5070	10
579	20250228	111300	72848240	5080	5080	5080	5080	0
580	20250228	111200	72848240	5080	5080	5080	5080	0
581	20250228	111100	72848240	5080	5080	5080	5080	0
582	20250228	111000	72848240	5080	5080	5080	5080	0
583	20250228	110900	72848240	5080	5080	5080	5080	0
584	20250228	110800	72848240	5080	5080	5080	5080	0
585	20250228	110700	72848240	5080	5080	5080	5080	0
586	20250228	110600	72848240	5080	5080	5080	5080	0
587	20250228	110500	72848240	5080	5080	5080	5080	0
588	20250228	110400	72848240	5080	5080	5080	5080	0
589	20250228	110300	72848240	5080	5080	5080	5080	0
590	20250228	110200	72848240	5080	5030	5080	5030	416
591	20250228	110100	70750700	5000	5040	5080	4990	3560
592	20250228	110000	52935890	5050	5090	5090	5010	1533
593	20250228	105900	45228460	5050	5110	5120	5050	2323
594	20250228	105800	33412310	5150	5150	5150	5150	0
595	20250228	105700	33412310	5150	5150	5150	5150	0
596	20250228	105600	33412310	5150	5150	5150	5150	0
597	20250228	105500	33412310	5150	5150	5150	5150	1
598	20250228	105400	33407160	5150	5150	5150	5150	0
599	20250228	105300	33407160	5150	5150	5150	5150	0
600	20250228	105200	33407160	5150	5150	5150	5150	0
601	20250228	105100	33407160	5150	5150	5150	5150	0
602	20250228	105000	33407160	5150	5150	5150	5150	0
603	20250228	104900	33407160	5150	5150	5150	5150	0
604	20250228	104800	33407160	5150	5150	5150	5150	0
605	20250228	104700	33407160	5150	5150	5150	5150	0
606	20250228	104600	33407160	5150	5150	5150	5150	0
607	20250228	104500	33407160	5150	5150	5150	5150	0
608	20250228	104400	33407160	5150	5150	5150	5150	2
609	20250228	104300	33396860	5140	5140	5140	5140	0
610	20250228	104200	33396860	5140	5140	5140	5140	0
611	20250228	104100	33396860	5140	5140	5140	5140	0
612	20250228	104000	33396860	5140	5140	5140	5140	0
613	20250228	103900	33396860	5140	5140	5140	5140	0
614	20250228	103800	33396860	5140	5140	5140	5140	0
615	20250228	103700	33396860	5140	5140	5140	5140	0
616	20250228	103600	33396860	5140	5140	5140	5140	0
617	20250228	103500	33396860	5140	5140	5140	5140	7
618	20250228	103400	33360880	5170	5170	5170	5170	0
619	20250228	103300	33360880	5170	5170	5170	5170	0
620	20250228	103200	33360880	5170	5170	5170	5170	0
621	20250228	103100	33360880	5170	5170	5170	5170	0
622	20250228	103000	33360880	5170	5170	5170	5170	0
623	20250228	102900	33360880	5170	5170	5170	5170	0
624	20250228	102800	33360880	5170	5170	5170	5170	0
625	20250228	102700	33360880	5170	5170	5170	5170	0
626	20250228	102600	33360880	5170	5170	5170	5170	0
627	20250228	102500	33360880	5170	5170	5170	5170	0
628	20250228	102400	33360880	5170	5170	5170	5170	0
629	20250228	102300	33360880	5170	5170	5170	5170	0
630	20250228	102200	33360880	5170	5170	5170	5170	0
631	20250228	102100	33360880	5170	5170	5170	5170	0
632	20250228	102000	33360880	5170	5170	5170	5170	0
633	20250228	101900	33360880	5170	5170	5170	5170	0
634	20250228	101800	33360880	5170	5170	5170	5170	0
635	20250228	101700	33360880	5170	5170	5170	5170	0
636	20250228	101600	33360880	5170	5170	5170	5170	0
637	20250228	101500	33360880	5170	5170	5170	5170	0
638	20250228	101400	33360880	5170	5170	5170	5170	0
639	20250228	101300	33360880	5170	5170	5170	5170	0
640	20250228	101200	33360880	5170	5170	5170	5170	0
641	20250228	101100	33360880	5170	5170	5170	5170	0
642	20250228	101000	33360880	5170	5170	5170	5170	0
643	20250228	100900	33360880	5170	5170	5170	5170	0
644	20250228	100800	33360880	5170	5170	5170	5170	0
645	20250228	100700	33360880	5170	5170	5170	5170	0
646	20250228	100600	33360880	5170	5170	5170	5170	0
647	20250228	100500	33360880	5170	5170	5170	5170	0
648	20250228	100400	33360880	5170	5170	5170	5170	0
649	20250228	100300	33360880	5170	5170	5170	5170	0
650	20250228	100200	33360880	5170	5170	5170	5170	0
651	20250228	100100	33360880	5170	5170	5170	5110	975
652	20250228	100000	28320550	5170	5170	5170	5170	0
653	20250228	095900	28320550	5170	5170	5170	5170	0
654	20250228	095800	28320550	5170	5170	5170	5170	0
655	20250228	095700	28320550	5170	5170	5170	5170	0
656	20250228	095600	28320550	5170	5170	5170	5170	0
657	20250228	095500	28320550	5170	5170	5170	5170	0
658	20250228	095400	28320550	5170	5170	5170	5170	0
659	20250228	095300	28320550	5170	5170	5170	5170	0
660	20250228	095200	28320550	5170	5170	5170	5170	0
661	20250228	095100	28320550	5170	5170	5170	5170	0
662	20250228	095000	28320550	5170	5170	5170	5170	0
663	20250228	094900	28320550	5170	5170	5170	5170	0
664	20250228	094800	28320550	5170	5170	5170	5170	0
665	20250228	094700	28320550	5170	5170	5170	5170	0
666	20250228	094600	28320550	5170	5170	5170	5170	0
667	20250228	094500	28320550	5170	5120	5170	5080	283
668	20250228	094400	26877410	5180	5180	5180	5180	0
669	20250228	094300	26877410	5180	5180	5180	5180	0
670	20250228	094200	26877410	5180	5180	5180	5180	0
671	20250228	094100	26877410	5180	5180	5180	5180	0
672	20250228	094000	26877410	5180	5180	5180	5180	0
673	20250228	093900	26877410	5180	5180	5180	5180	0
674	20250228	093800	26877410	5180	5180	5180	5180	0
675	20250228	093700	26877410	5180	5180	5180	5180	0
676	20250228	093600	26877410	5180	5180	5180	5180	1
677	20250228	093500	26872230	5120	5120	5120	5120	1
678	20250228	093400	26867110	5190	5190	5190	5190	1
679	20250228	093300	26861920	5130	5130	5130	5130	322
680	20250228	093200	25210060	5160	5160	5160	5160	0
681	20250228	093100	25210060	5160	5170	5170	5110	1504
682	20250228	093000	17513010	5210	5210	5210	5210	0
683	20250228	092900	17513010	5210	5210	5210	5210	0
684	20250228	092800	17513010	5210	5210	5210	5210	10
685	20250228	092700	17460910	5210	5210	5210	5210	0
686	20250228	092600	17460910	5210	5210	5210	5210	0
687	20250228	092500	17460910	5210	5210	5210	5210	0
688	20250228	092400	17460910	5210	5210	5210	5210	0
689	20250228	092300	17460910	5210	5210	5210	5210	0
690	20250228	092200	17460910	5210	5210	5210	5210	0
691	20250228	092100	17460910	5210	5210	5210	5210	1
692	20250228	092000	17455700	5170	5180	5180	5170	30
693	20250228	091900	17300390	5170	5170	5170	5170	101
694	20250228	091800	16778220	5170	5170	5170	5160	576
695	20250228	091700	13801110	5170	5170	5170	5170	148
696	20250228	091600	13035950	5170	5180	5180	5170	94
697	20250228	091500	12549920	5240	5180	5240	5180	265
698	20250228	091400	11177160	5240	5190	5240	5190	22
699	20250228	091300	11062930	5270	5190	5270	5180	408
700	20250228	091200	8948230	5270	5270	5270	5270	10
701	20250228	091100	8895530	5270	5270	5270	5270	0
702	20250228	091000	8895530	5270	5190	5270	5190	182
703	20250228	090900	7950790	5280	5280	5280	5280	0
704	20250228	090800	7950790	5280	5280	5280	5280	0
705	20250228	090700	7950790	5280	5280	5280	5280	0
706	20250228	090600	7950790	5280	5280	5280	5280	0
707	20250228	090500	7950790	5280	5280	5280	5280	0
708	20250228	090400	7950790	5280	5280	5280	5280	0
709	20250228	090300	7950790	5280	5280	5280	5280	0
710	20250228	090200	7950790	5280	5190	5280	5180	78
711	20250228	090100	7544600	5200	5220	5280	5200	906
712	20250228	090000	2824020	5280	5240	5280	5210	541