KissMeData/052600/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193600	183411450	4130	4130	4130	4130	492
3	20250228	193500	183411450	4130	4130	4130	4130	0
4	20250228	193400	183411450	4130	4130	4130	4130	0
5	20250228	193300	183411450	4130	4130	4130	4130	0
6	20250228	193200	183411450	4130	4130	4130	4130	0
7	20250228	193100	183411450	4130	4130	4130	4130	0
8	20250228	193000	183411450	4130	4130	4130	4130	0
9	20250228	192900	183411450	4130	4130	4130	4130	0
10	20250228	192800	183411450	4130	4130	4130	4130	0
11	20250228	192700	183411450	4130	4130	4130	4130	0
12	20250228	192600	183411450	4130	4130	4130	4130	0
13	20250228	192500	183411450	4130	4130	4130	4130	0
14	20250228	192400	183411450	4130	4130	4130	4130	0
15	20250228	192300	183411450	4130	4130	4130	4130	0
16	20250228	192200	183411450	4130	4130	4130	4130	0
17	20250228	192100	183411450	4130	4130	4130	4130	0
18	20250228	192000	183411450	4130	4130	4130	4130	0
19	20250228	191900	183411450	4130	4130	4130	4130	0
20	20250228	191800	183411450	4130	4130	4130	4130	0
21	20250228	191700	183411450	4130	4130	4130	4130	0
22	20250228	191600	183411450	4130	4130	4130	4130	0
23	20250228	191500	183411450	4130	4130	4130	4130	0
24	20250228	191400	183411450	4130	4130	4130	4130	0
25	20250228	191300	183411450	4130	4130	4130	4130	0
26	20250228	191200	183411450	4130	4130	4130	4130	0
27	20250228	191100	183411450	4130	4130	4130	4130	0
28	20250228	191000	183411450	4130	4130	4130	4130	0
29	20250228	190900	183411450	4130	4130	4130	4130	0
30	20250228	190800	183411450	4130	4130	4130	4130	0
31	20250228	190700	183411450	4130	4130	4130	4130	0
32	20250228	190600	183411450	4130	4130	4130	4130	492
33	20250228	190500	183411450	4130	4130	4130	4130	0
34	20250228	190400	183411450	4130	4130	4130	4130	0
35	20250228	190300	183411450	4130	4130	4130	4130	0
36	20250228	190200	183411450	4130	4130	4130	4130	0
37	20250228	190100	183411450	4130	4130	4130	4130	0
38	20250228	190000	183411450	4130	4130	4130	4130	0
39	20250228	185900	183411450	4130	4130	4130	4130	0
40	20250228	185800	183411450	4130	4130	4130	4130	0
41	20250228	185700	183411450	4130	4130	4130	4130	0
42	20250228	185600	183411450	4130	4130	4130	4130	0
43	20250228	185500	183411450	4130	4130	4130	4130	0
44	20250228	185400	183411450	4130	4130	4130	4130	0
45	20250228	185300	183411450	4130	4130	4130	4130	0
46	20250228	185200	183411450	4130	4130	4130	4130	0
47	20250228	185100	183411450	4130	4130	4130	4130	0
48	20250228	185000	183411450	4130	4130	4130	4130	0
49	20250228	184900	183411450	4130	4130	4130	4130	0
50	20250228	184800	183411450	4130	4130	4130	4130	0
51	20250228	184700	183411450	4130	4130	4130	4130	0
52	20250228	184600	183411450	4130	4130	4130	4130	0
53	20250228	184500	183411450	4130	4130	4130	4130	0
54	20250228	184400	183411450	4130	4130	4130	4130	0
55	20250228	184300	183411450	4130	4130	4130	4130	0
56	20250228	184200	183411450	4130	4130	4130	4130	0
57	20250228	184100	183411450	4130	4130	4130	4130	0
58	20250228	184000	183411450	4130	4130	4130	4130	0
59	20250228	183900	183411450	4130	4130	4130	4130	0
60	20250228	183800	183411450	4130	4130	4130	4130	0
61	20250228	183700	183411450	4130	4130	4130	4130	0
62	20250228	183600	183411450	4130	4130	4130	4130	492
63	20250228	183500	183411450	4130	4130	4130	4130	0
64	20250228	183400	183411450	4130	4130	4130	4130	0
65	20250228	183300	183411450	4130	4130	4130	4130	0
66	20250228	183200	183411450	4130	4130	4130	4130	0
67	20250228	183100	183411450	4130	4130	4130	4130	0
68	20250228	183000	183411450	4130	4130	4130	4130	0
69	20250228	182900	183411450	4130	4130	4130	4130	0
70	20250228	182800	183411450	4130	4130	4130	4130	0
71	20250228	182700	183411450	4130	4130	4130	4130	0
72	20250228	182600	183411450	4130	4130	4130	4130	0
73	20250228	182500	183411450	4130	4130	4130	4130	0
74	20250228	182400	183411450	4130	4130	4130	4130	0
75	20250228	182300	183411450	4130	4130	4130	4130	0
76	20250228	182200	183411450	4130	4130	4130	4130	0
77	20250228	182100	183411450	4130	4130	4130	4130	0
78	20250228	182000	183411450	4130	4130	4130	4130	0
79	20250228	181900	183411450	4130	4130	4130	4130	0
80	20250228	181800	183411450	4130	4130	4130	4130	0
81	20250228	181700	183411450	4130	4130	4130	4130	0
82	20250228	181600	183411450	4130	4130	4130	4130	0
83	20250228	181500	183411450	4130	4130	4130	4130	0
84	20250228	181400	183411450	4130	4130	4130	4130	0
85	20250228	181300	183411450	4130	4130	4130	4130	0
86	20250228	181200	183411450	4130	4130	4130	4130	0
87	20250228	181100	183411450	4130	4130	4130	4130	0
88	20250228	181000	183411450	4130	4130	4130	4130	0
89	20250228	180900	183411450	4130	4130	4130	4130	0
90	20250228	180800	183411450	4130	4130	4130	4130	0
91	20250228	180700	183411450	4130	4130	4130	4130	0
92	20250228	180600	183411450	4130	4130	4130	4130	492
93	20250228	180500	183411450	4130	4130	4130	4130	0
94	20250228	180400	183411450	4130	4130	4130	4130	0
95	20250228	180300	183411450	4130	4130	4130	4130	0
96	20250228	180200	183411450	4130	4130	4130	4130	0
97	20250228	180100	183411450	4130	4130	4130	4130	0
98	20250228	180000	183411450	4130	4130	4130	4130	0
99	20250228	175900	183411450	4130	4130	4130	4130	0
100	20250228	175800	183411450	4130	4130	4130	4130	0
101	20250228	175700	183411450	4130	4130	4130	4130	0
102	20250228	175600	183411450	4130	4130	4130	4130	0
103	20250228	175500	183411450	4130	4130	4130	4130	0
104	20250228	175400	183411450	4130	4130	4130	4130	0
105	20250228	175300	183411450	4130	4130	4130	4130	0
106	20250228	175200	183411450	4130	4130	4130	4130	0
107	20250228	175100	183411450	4130	4130	4130	4130	0
108	20250228	175000	183411450	4130	4130	4130	4130	0
109	20250228	174900	183411450	4130	4130	4130	4130	0
110	20250228	174800	183411450	4130	4130	4130	4130	0
111	20250228	174700	183411450	4130	4130	4130	4130	0
112	20250228	174600	183411450	4130	4130	4130	4130	0
113	20250228	174500	183411450	4130	4130	4130	4130	0
114	20250228	174400	183411450	4130	4130	4130	4130	0
115	20250228	174300	183411450	4130	4130	4130	4130	0
116	20250228	174200	183411450	4130	4130	4130	4130	0
117	20250228	174100	183411450	4130	4130	4130	4130	0
118	20250228	174000	183411450	4130	4130	4130	4130	0
119	20250228	173900	183411450	4130	4130	4130	4130	0
120	20250228	173800	183411450	4130	4130	4130	4130	0
121	20250228	173700	183411450	4130	4130	4130	4130	0
122	20250228	173600	183411450	4130	4130	4130	4130	492
123	20250228	173500	183411450	4130	4130	4130	4130	0
124	20250228	173400	183411450	4130	4130	4130	4130	0
125	20250228	173300	183411450	4130	4130	4130	4130	0
126	20250228	173200	183411450	4130	4130	4130	4130	0
127	20250228	173100	183411450	4130	4130	4130	4130	0
128	20250228	173000	183411450	4130	4130	4130	4130	0
129	20250228	172900	183411450	4130	4130	4130	4130	0
130	20250228	172800	183411450	4130	4130	4130	4130	0
131	20250228	172700	183411450	4130	4130	4130	4130	0
132	20250228	172600	183411450	4130	4130	4130	4130	0
133	20250228	172500	183411450	4130	4130	4130	4130	0
134	20250228	172400	183411450	4130	4130	4130	4130	0
135	20250228	172300	183411450	4130	4130	4130	4130	0
136	20250228	172200	183411450	4130	4130	4130	4130	0
137	20250228	172100	183411450	4130	4130	4130	4130	0
138	20250228	172000	183411450	4130	4130	4130	4130	0
139	20250228	171900	183411450	4130	4130	4130	4130	0
140	20250228	171800	183411450	4130	4130	4130	4130	0
141	20250228	171700	183411450	4130	4130	4130	4130	0
142	20250228	171600	183411450	4130	4130	4130	4130	0
143	20250228	171500	183411450	4130	4130	4130	4130	0
144	20250228	171400	183411450	4130	4130	4130	4130	0
145	20250228	171300	183411450	4130	4130	4130	4130	0
146	20250228	171200	183411450	4130	4130	4130	4130	0
147	20250228	171100	183411450	4130	4130	4130	4130	0
148	20250228	171000	183411450	4130	4130	4130	4130	0
149	20250228	170900	183411450	4130	4130	4130	4130	0
150	20250228	170800	183411450	4130	4130	4130	4130	0
151	20250228	170700	183411450	4130	4130	4130	4130	0
152	20250228	170600	183411450	4130	4130	4130	4130	492
153	20250228	170500	183411450	4130	4130	4130	4130	0
154	20250228	170400	183411450	4130	4130	4130	4130	0
155	20250228	170300	183411450	4130	4130	4130	4130	0
156	20250228	170200	183411450	4130	4130	4130	4130	0
157	20250228	170100	183411450	4130	4130	4130	4130	0
158	20250228	170000	183411450	4130	4130	4130	4130	0
159	20250228	165900	183411450	4130	4130	4130	4130	0
160	20250228	165800	183411450	4130	4130	4130	4130	0
161	20250228	165700	183411450	4130	4130	4130	4130	0
162	20250228	165600	183411450	4130	4130	4130	4130	0
163	20250228	165500	183411450	4130	4130	4130	4130	0
164	20250228	165400	183411450	4130	4130	4130	4130	0
165	20250228	165300	183411450	4130	4130	4130	4130	0
166	20250228	165200	183411450	4130	4130	4130	4130	0
167	20250228	165100	183411450	4130	4130	4130	4130	0
168	20250228	165000	183411450	4130	4130	4130	4130	0
169	20250228	164900	183411450	4130	4130	4130	4130	0
170	20250228	164800	183411450	4130	4130	4130	4130	0
171	20250228	164700	183411450	4130	4130	4130	4130	0
172	20250228	164600	183411450	4130	4130	4130	4130	0
173	20250228	164500	183411450	4130	4130	4130	4130	0
174	20250228	164400	183411450	4130	4130	4130	4130	0
175	20250228	164300	183411450	4130	4130	4130	4130	0
176	20250228	164200	183411450	4130	4130	4130	4130	0
177	20250228	164100	183411450	4130	4130	4130	4130	0
178	20250228	164000	183411450	4130	4130	4130	4130	0
179	20250228	163900	183411450	4130	4130	4130	4130	0
180	20250228	163800	183411450	4130	4130	4130	4130	0
181	20250228	163700	183411450	4130	4130	4130	4130	0
182	20250228	163600	183411450	4130	4130	4130	4130	492
183	20250228	163500	183411450	4130	4130	4130	4130	0
184	20250228	163400	183411450	4130	4130	4130	4130	0
185	20250228	163300	183411450	4130	4130	4130	4130	0
186	20250228	163200	183411450	4130	4130	4130	4130	0
187	20250228	163100	183411450	4130	4130	4130	4130	0
188	20250228	163000	183411450	4130	4130	4130	4130	0
189	20250228	162900	183411450	4130	4130	4130	4130	0
190	20250228	162800	183411450	4130	4130	4130	4130	0
191	20250228	162700	183411450	4130	4130	4130	4130	0
192	20250228	162600	183411450	4130	4130	4130	4130	0
193	20250228	162500	183411450	4130	4130	4130	4130	0
194	20250228	162400	183411450	4130	4130	4130	4130	0
195	20250228	162300	183411450	4130	4130	4130	4130	0
196	20250228	162200	183411450	4130	4130	4130	4130	0
197	20250228	162100	183411450	4130	4130	4130	4130	0
198	20250228	162000	183411450	4130	4130	4130	4130	0
199	20250228	161900	183411450	4130	4130	4130	4130	0
200	20250228	161800	183411450	4130	4130	4130	4130	0
201	20250228	161700	183411450	4130	4130	4130	4130	0
202	20250228	161600	183411450	4130	4130	4130	4130	0
203	20250228	161500	183411450	4130	4130	4130	4130	0
204	20250228	161400	183411450	4130	4130	4130	4130	0
205	20250228	161300	183411450	4130	4130	4130	4130	0
206	20250228	161200	183411450	4130	4130	4130	4130	0
207	20250228	161100	183411450	4130	4130	4130	4130	0
208	20250228	161000	183411450	4130	4130	4130	4130	0
209	20250228	160900	183411450	4130	4130	4130	4130	0
210	20250228	160800	183411450	4130	4130	4130	4130	0
211	20250228	160700	183411450	4130	4130	4130	4130	0
212	20250228	160600	183411450	4130	4130	4130	4130	492
213	20250228	160500	183411450	4130	4130	4130	4130	0
214	20250228	160400	183411450	4130	4130	4130	4130	0
215	20250228	160300	183411450	4130	4130	4130	4130	0
216	20250228	160200	183411450	4130	4130	4130	4130	0
217	20250228	160100	183411450	4130	4130	4130	4130	0
218	20250228	160000	183411450	4130	4130	4130	4130	0
219	20250228	155900	183411450	4130	4130	4130	4130	0
220	20250228	155800	183411450	4130	4130	4130	4130	0
221	20250228	155700	183411450	4130	4130	4130	4130	0
222	20250228	155600	183411450	4130	4130	4130	4130	0
223	20250228	155500	183411450	4130	4130	4130	4130	0
224	20250228	155400	183411450	4130	4130	4130	4130	0
225	20250228	155300	183411450	4130	4130	4130	4130	0
226	20250228	155200	183411450	4130	4130	4130	4130	0
227	20250228	155100	183411450	4130	4130	4130	4130	0
228	20250228	155000	183411450	4130	4130	4130	4130	0
229	20250228	154900	183411450	4130	4130	4130	4130	0
230	20250228	154800	183411450	4130	4130	4130	4130	0
231	20250228	154700	183411450	4130	4130	4130	4130	0
232	20250228	154600	183411450	4130	4130	4130	4130	0
233	20250228	154500	183411450	4130	4130	4130	4130	0
234	20250228	154400	183411450	4130	4130	4130	4130	0
235	20250228	154300	183411450	4130	4130	4130	4130	0
236	20250228	154200	183411450	4130	4130	4130	4130	0
237	20250228	154100	183411450	4130	4130	4130	4130	0
238	20250228	154000	183411450	4130	4130	4130	4130	0
239	20250228	153900	183411450	4130	4130	4130	4130	0
240	20250228	153800	183411450	4130	4130	4130	4130	0
241	20250228	153700	183411450	4130	4130	4130	4130	0
242	20250228	153600	183411450	4130	4130	4130	4130	492
243	20250228	153500	183411450	4130	4130	4130	4130	0
244	20250228	153400	183411450	4130	4130	4130	4130	0
245	20250228	153300	183411450	4130	4130	4130	4130	0
246	20250228	153200	183411450	4130	4130	4130	4130	0
247	20250228	153100	183411450	4130	4130	4130	4130	0
248	20250228	153000	183411450	4130	4130	4130	4130	492
249	20250228	152900	181379490	4150	4150	4150	4150	0
250	20250228	152800	181379490	4150	4150	4150	4150	0
251	20250228	152700	181379490	4150	4150	4150	4150	0
252	20250228	152600	181379490	4150	4150	4150	4150	0
253	20250228	152500	181379490	4150	4150	4150	4150	0
254	20250228	152400	181379490	4150	4150	4150	4150	0
255	20250228	152300	181379490	4150	4150	4150	4150	0
256	20250228	152200	181379490	4150	4150	4150	4150	0
257	20250228	152100	181379490	4150	4150	4150	4150	0
258	20250228	152000	181379490	4150	4150	4150	4150	0
259	20250228	151900	181379490	4150	4150	4150	4150	0
260	20250228	151800	181379490	4150	4150	4150	4150	0
261	20250228	151700	181379490	4150	4150	4150	4150	157
262	20250228	151600	180727940	4150	4150	4150	4150	0
263	20250228	151500	180727940	4150	4150	4150	4150	0
264	20250228	151400	180727940	4150	4150	4150	4150	0
265	20250228	151300	180727940	4150	4150	4150	4150	0
266	20250228	151200	180727940	4150	4150	4150	4150	0
267	20250228	151100	180727940	4150	4150	4150	4150	23
268	20250228	151000	180632490	4150	4150	4150	4150	23
269	20250228	150900	180537040	4140	4140	4140	4140	0
270	20250228	150800	180537040	4140	4140	4140	4140	0
271	20250228	150700	180537040	4140	4140	4140	4140	421
272	20250228	150600	178794100	4140	4140	4140	4140	31
273	20250228	150500	178665760	4140	4140	4140	4140	242
274	20250228	150400	177663880	4150	4150	4150	4150	12
275	20250228	150300	177614080	4150	4150	4150	4150	1
276	20250228	150200	177609930	4130	4130	4130	4130	0
277	20250228	150100	177609930	4130	4130	4130	4130	0
278	20250228	150000	177609930	4130	4130	4130	4130	15
279	20250228	145900	177547980	4130	4130	4130	4130	0
280	20250228	145800	177547980	4130	4135	4135	4130	10
281	20250228	145700	177506675	4130	4130	4130	4130	0
282	20250228	145600	177506675	4130	4130	4130	4130	0
283	20250228	145500	177506675	4130	4150	4150	4130	101
284	20250228	145400	177089375	4150	4150	4150	4150	1
285	20250228	145300	177085225	4130	4130	4130	4130	0
286	20250228	145200	177085225	4130	4130	4130	4130	0
287	20250228	145100	177085225	4130	4130	4130	4130	30
288	20250228	145000	176961325	4130	4130	4130	4130	255
289	20250228	144900	175908175	4130	4130	4130	4130	0
290	20250228	144800	175908175	4130	4130	4130	4130	0
291	20250228	144700	175908175	4130	4130	4130	4130	49
292	20250228	144600	175705805	4130	4125	4130	4125	101
293	20250228	144500	175289175	4125	4125	4125	4125	0
294	20250228	144400	175289175	4125	4125	4125	4125	0
295	20250228	144300	175289175	4125	4125	4125	4125	100
296	20250228	144200	174876675	4130	4130	4130	4130	12
297	20250228	144100	174827115	4130	4130	4130	4130	4
298	20250228	144000	174810595	4130	4120	4130	4120	2
299	20250228	143900	174802345	4125	4125	4125	4125	0
300	20250228	143800	174802345	4125	4120	4125	4120	4680
301	20250228	143700	155520595	4120	4150	4150	4120	14034
302	20250228	143600	97618020	4150	4155	4155	4150	508
303	20250228	143500	95509780	4155	4165	4165	4155	1055
304	20250228	143400	91124085	4170	4170	4170	4170	30
305	20250228	143300	90998985	4170	4170	4170	4170	0
306	20250228	143200	90998985	4170	4170	4170	4170	1
307	20250228	143100	90994815	4165	4165	4165	4165	0
308	20250228	143000	90994815	4165	4165	4165	4165	0
309	20250228	142900	90994815	4165	4165	4165	4165	0
310	20250228	142800	90994815	4165	4165	4165	4165	0
311	20250228	142700	90994815	4165	4165	4165	4165	0
312	20250228	142600	90994815	4165	4165	4165	4165	0
313	20250228	142500	90994815	4165	4165	4165	4165	0
314	20250228	142400	90994815	4165	4165	4165	4165	0
315	20250228	142300	90994815	4165	4165	4165	4165	0
316	20250228	142200	90994815	4165	4165	4165	4165	0
317	20250228	142100	90994815	4165	4165	4165	4165	0
318	20250228	142000	90994815	4165	4165	4165	4165	0
319	20250228	141900	90994815	4165	4165	4165	4165	0
320	20250228	141800	90994815	4165	4165	4165	4165	91
321	20250228	141700	90615800	4165	4165	4165	4165	0
322	20250228	141600	90615800	4165	4165	4165	4165	0
323	20250228	141500	90615800	4165	4165	4165	4165	0
324	20250228	141400	90615800	4165	4165	4165	4165	0
325	20250228	141300	90615800	4165	4165	4165	4165	11
326	20250228	141200	90569985	4165	4165	4165	4165	20
327	20250228	141100	90486685	4165	4160	4165	4160	88
328	20250228	141000	90120600	4165	4165	4165	4165	0
329	20250228	140900	90120600	4165	4165	4165	4165	0
330	20250228	140800	90120600	4165	4165	4165	4165	0
331	20250228	140700	90120600	4165	4165	4165	4165	0
332	20250228	140600	90120600	4165	4165	4165	4165	50
333	20250228	140500	89912350	4170	4170	4170	4170	0
334	20250228	140400	89912350	4170	4170	4170	4170	0
335	20250228	140300	89912350	4170	4170	4170	4170	0
336	20250228	140200	89912350	4170	4170	4170	4170	0
337	20250228	140100	89912350	4170	4170	4170	4170	0
338	20250228	140000	89912350	4170	4170	4170	4170	0
339	20250228	135900	89912350	4170	4170	4170	4170	0
340	20250228	135800	89912350	4170	4170	4170	4170	0
341	20250228	135700	89912350	4170	4170	4170	4170	36
342	20250228	135600	89762230	4180	4180	4180	4180	0
343	20250228	135500	89762230	4180	4180	4180	4180	5
344	20250228	135400	89741330	4180	4180	4180	4180	0
345	20250228	135300	89741330	4180	4180	4180	4180	2
346	20250228	135200	89732970	4180	4180	4180	4180	0
347	20250228	135100	89732970	4180	4180	4180	4180	0
348	20250228	135000	89732970	4180	4180	4180	4180	0
349	20250228	134900	89732970	4180	4180	4180	4180	0
350	20250228	134800	89732970	4180	4180	4180	4180	0
351	20250228	134700	89732970	4180	4180	4180	4180	15
352	20250228	134600	89670270	4170	4170	4170	4170	0
353	20250228	134500	89670270	4170	4170	4170	4170	0
354	20250228	134400	89670270	4170	4170	4170	4170	0
355	20250228	134300	89670270	4170	4170	4170	4170	0
356	20250228	134200	89670270	4170	4170	4170	4170	0
357	20250228	134100	89670270	4170	4170	4170	4170	0
358	20250228	134000	89670270	4170	4170	4170	4170	0
359	20250228	133900	89670270	4170	4170	4170	4170	0
360	20250228	133800	89670270	4170	4170	4170	4170	0
361	20250228	133700	89670270	4170	4170	4170	4170	0
362	20250228	133600	89670270	4170	4170	4170	4170	0
363	20250228	133500	89670270	4170	4170	4170	4170	0
364	20250228	133400	89670270	4170	4170	4170	4170	0
365	20250228	133300	89670270	4170	4170	4170	4170	0
366	20250228	133200	89670270	4170	4170	4170	4170	0
367	20250228	133100	89670270	4170	4170	4170	4170	0
368	20250228	133000	89670270	4170	4170	4170	4170	50
369	20250228	132900	89461770	4170	4170	4170	4170	0
370	20250228	132800	89461770	4170	4170	4170	4170	0
371	20250228	132700	89461770	4170	4170	4170	4170	0
372	20250228	132600	89461770	4170	4170	4170	4170	3
373	20250228	132500	89449260	4170	4170	4170	4170	0
374	20250228	132400	89449260	4170	4170	4170	4170	0
375	20250228	132300	89449260	4170	4170	4170	4170	4
376	20250228	132200	89432580	4170	4170	4170	4170	0
377	20250228	132100	89432580	4170	4170	4170	4170	0
378	20250228	132000	89432580	4170	4170	4170	4170	24
379	20250228	131900	89332500	4170	4170	4170	4170	0
380	20250228	131800	89332500	4170	4170	4170	4170	0
381	20250228	131700	89332500	4170	4170	4170	4170	0
382	20250228	131600	89332500	4170	4170	4170	4170	0
383	20250228	131500	89332500	4170	4170	4170	4170	13
384	20250228	131400	89278290	4180	4180	4180	4180	0
385	20250228	131300	89278290	4180	4180	4180	4180	0
386	20250228	131200	89278290	4180	4180	4180	4180	8
387	20250228	131100	89244850	4160	4160	4160	4160	60
388	20250228	131000	88995250	4160	4160	4160	4160	28
389	20250228	130900	88878770	4160	4155	4160	4155	127
390	20250228	130800	88351050	4160	4160	4160	4160	0
391	20250228	130700	88351050	4160	4160	4160	4160	0
392	20250228	130600	88351050	4160	4160	4160	4160	0
393	20250228	130500	88351050	4160	4160	4160	4160	11
394	20250228	130400	88305290	4155	4155	4155	4155	0
395	20250228	130300	88305290	4155	4155	4155	4155	0
396	20250228	130200	88305290	4155	4155	4155	4155	182
397	20250228	130100	87549080	4160	4160	4160	4160	0
398	20250228	130000	87549080	4160	4160	4160	4160	0
399	20250228	125900	87549080	4160	4160	4160	4160	0
400	20250228	125800	87549080	4160	4160	4160	4160	0
401	20250228	125700	87549080	4160	4160	4160	4160	1
402	20250228	125600	87544920	4160	4160	4160	4160	0
403	20250228	125500	87544920	4160	4160	4160	4160	0
404	20250228	125400	87544920	4160	4160	4160	4160	0
405	20250228	125300	87544920	4160	4160	4160	4160	0
406	20250228	125200	87544920	4160	4160	4160	4160	0
407	20250228	125100	87544920	4160	4160	4160	4160	0
408	20250228	125000	87544920	4160	4160	4160	4160	0
409	20250228	124900	87544920	4160	4160	4160	4160	0
410	20250228	124800	87544920	4160	4160	4160	4160	0
411	20250228	124700	87544920	4160	4160	4160	4160	0
412	20250228	124600	87544920	4160	4160	4160	4160	0
413	20250228	124500	87544920	4160	4160	4160	4160	0
414	20250228	124400	87544920	4160	4160	4160	4160	0
415	20250228	124300	87544920	4160	4160	4160	4160	0
416	20250228	124200	87544920	4160	4160	4160	4160	0
417	20250228	124100	87544920	4160	4160	4160	4160	0
418	20250228	124000	87544920	4160	4160	4160	4160	0
419	20250228	123900	87544920	4160	4160	4160	4160	25
420	20250228	123800	87440920	4160	4160	4160	4160	0
421	20250228	123700	87440920	4160	4160	4160	4160	0
422	20250228	123600	87440920	4160	4165	4170	4160	3
423	20250228	123500	87428425	4150	4150	4150	4150	0
424	20250228	123400	87428425	4150	4150	4150	4150	0
425	20250228	123300	87428425	4150	4150	4150	4150	0
426	20250228	123200	87428425	4150	4150	4150	4150	0
427	20250228	123100	87428425	4150	4155	4155	4150	1800
428	20250228	123000	79958405	4150	4150	4150	4150	0
429	20250228	122900	79958405	4150	4150	4150	4150	0
430	20250228	122800	79958405	4150	4150	4150	4150	0
431	20250228	122700	79958405	4150	4150	4150	4150	0
432	20250228	122600	79958405	4150	4150	4150	4150	10
433	20250228	122500	79916905	4180	4180	4180	4180	1
434	20250228	122400	79912725	4180	4180	4180	4180	0
435	20250228	122300	79912725	4180	4180	4180	4180	0
436	20250228	122200	79912725	4180	4180	4180	4180	0
437	20250228	122100	79912725	4180	4180	4180	4180	0
438	20250228	122000	79912725	4180	4180	4180	4180	0
439	20250228	121900	79912725	4180	4150	4180	4150	2
440	20250228	121800	79904395	4150	4165	4165	4150	3119
441	20250228	121700	66937535	4190	4190	4190	4190	0
442	20250228	121600	66937535	4190	4190	4190	4190	0
443	20250228	121500	66937535	4190	4190	4190	4190	1
444	20250228	121400	66933345	4190	4190	4190	4190	0
445	20250228	121300	66933345	4190	4190	4190	4190	0
446	20250228	121200	66933345	4190	4160	4190	4160	203
447	20250228	121100	66088835	4165	4165	4165	4165	0
448	20250228	121000	66088835	4165	4165	4165	4165	0
449	20250228	120900	66088835	4165	4170	4170	4165	757
450	20250228	120800	62933065	4190	4175	4190	4175	2
451	20250228	120700	62924700	4175	4175	4175	4175	0
452	20250228	120600	62924700	4175	4175	4175	4175	0
453	20250228	120500	62924700	4175	4175	4175	4175	0
454	20250228	120400	62924700	4175	4175	4175	4175	0
455	20250228	120300	62924700	4175	4175	4175	4175	0
456	20250228	120200	62924700	4175	4175	4175	4175	0
457	20250228	120100	62924700	4175	4175	4175	4175	0
458	20250228	120000	62924700	4175	4175	4175	4175	0
459	20250228	115900	62924700	4175	4175	4175	4175	0
460	20250228	115800	62924700	4175	4175	4175	4175	0
461	20250228	115700	62924700	4175	4175	4175	4175	0
462	20250228	115600	62924700	4175	4175	4175	4175	0
463	20250228	115500	62924700	4175	4175	4175	4175	1
464	20250228	115400	62920525	4190	4190	4190	4190	0
465	20250228	115300	62920525	4190	4190	4190	4190	0
466	20250228	115200	62920525	4190	4190	4190	4190	0
467	20250228	115100	62920525	4190	4190	4190	4190	0
468	20250228	115000	62920525	4190	4190	4190	4190	0
469	20250228	114900	62920525	4190	4190	4190	4190	0
470	20250228	114800	62920525	4190	4175	4190	4170	112
471	20250228	114700	62451455	4190	4190	4190	4190	0
472	20250228	114600	62451455	4190	4190	4190	4190	0
473	20250228	114500	62451455	4190	4190	4190	4190	0
474	20250228	114400	62451455	4190	4190	4190	4190	10
475	20250228	114300	62409555	4170	4170	4170	4170	0
476	20250228	114200	62409555	4170	4170	4170	4170	0
477	20250228	114100	62409555	4170	4170	4170	4170	0
478	20250228	114000	62409555	4170	4170	4170	4170	0
479	20250228	113900	62409555	4170	4170	4170	4170	0
480	20250228	113800	62409555	4170	4170	4170	4170	1
481	20250228	113700	62405385	4170	4170	4170	4170	0
482	20250228	113600	62405385	4170	4170	4170	4170	526
483	20250228	113500	60211965	4170	4170	4170	4170	0
484	20250228	113400	60211965	4170	4170	4170	4170	0
485	20250228	113300	60211965	4170	4170	4170	4170	0
486	20250228	113200	60211965	4170	4170	4170	4170	0
487	20250228	113100	60211965	4170	4170	4170	4170	0
488	20250228	113000	60211965	4170	4170	4170	4170	0
489	20250228	112900	60211965	4170	4170	4170	4170	0
490	20250228	112800	60211965	4170	4170	4170	4170	0
491	20250228	112700	60211965	4170	4170	4170	4170	0
492	20250228	112600	60211965	4170	4170	4170	4170	474
493	20250228	112500	58235385	4170	4170	4170	4170	0
494	20250228	112400	58235385	4170	4170	4170	4170	0
495	20250228	112300	58235385	4170	4170	4170	4170	0
496	20250228	112200	58235385	4170	4170	4170	4170	0
497	20250228	112100	58235385	4170	4170	4170	4170	0
498	20250228	112000	58235385	4170	4170	4170	4170	100
499	20250228	111900	57818385	4170	4170	4170	4170	0
500	20250228	111800	57818385	4170	4170	4170	4170	143
501	20250228	111700	57222075	4175	4175	4175	4175	0
502	20250228	111600	57222075	4175	4195	4195	4175	126
503	20250228	111500	56696005	4195	4195	4195	4195	0
504	20250228	111400	56696005	4195	4195	4195	4195	89
505	20250228	111300	56322650	4195	4195	4195	4195	0
506	20250228	111200	56322650	4195	4195	4195	4195	0
507	20250228	111100	56322650	4195	4195	4195	4195	0
508	20250228	111000	56322650	4195	4195	4195	4195	0
509	20250228	110900	56322650	4195	4195	4195	4195	0
510	20250228	110800	56322650	4195	4195	4195	4195	0
511	20250228	110700	56322650	4195	4195	4195	4195	0
512	20250228	110600	56322650	4195	4195	4195	4195	0
513	20250228	110500	56322650	4195	4195	4195	4195	268
514	20250228	110400	55198390	4195	4195	4195	4195	0
515	20250228	110300	55198390	4195	4195	4195	4195	0
516	20250228	110200	55198390	4195	4195	4195	4195	0
517	20250228	110100	55198390	4195	4195	4195	4195	0
518	20250228	110000	55198390	4195	4195	4195	4195	0
519	20250228	105900	55198390	4195	4195	4195	4195	0
520	20250228	105800	55198390	4195	4195	4195	4195	0
521	20250228	105700	55198390	4195	4195	4195	4195	0
522	20250228	105600	55198390	4195	4195	4195	4195	0
523	20250228	105500	55198390	4195	4195	4195	4195	0
524	20250228	105400	55198390	4195	4195	4195	4195	0
525	20250228	105300	55198390	4195	4195	4195	4195	0
526	20250228	105200	55198390	4195	4195	4195	4195	14
527	20250228	105100	55139660	4200	4200	4200	4200	0
528	20250228	105000	55139660	4200	4200	4200	4200	0
529	20250228	104900	55139660	4200	4200	4200	4200	0
530	20250228	104800	55139660	4200	4200	4200	4200	0
531	20250228	104700	55139660	4200	4200	4200	4200	0
532	20250228	104600	55139660	4200	4200	4200	4200	233
533	20250228	104500	54161060	4180	4180	4180	4180	606
534	20250228	104400	51627980	4180	4180	4180	4180	0
535	20250228	104300	51627980	4180	4180	4180	4180	0
536	20250228	104200	51627980	4180	4180	4180	4180	0
537	20250228	104100	51627980	4180	4180	4180	4180	0
538	20250228	104000	51627980	4180	4180	4180	4180	0
539	20250228	103900	51627980	4180	4180	4180	4180	0
540	20250228	103800	51627980	4180	4180	4180	4180	0
541	20250228	103700	51627980	4180	4180	4180	4180	0
542	20250228	103600	51627980	4180	4180	4180	4180	0
543	20250228	103500	51627980	4180	4210	4210	4180	348
544	20250228	103400	50173070	4185	4185	4185	4185	0
545	20250228	103300	50173070	4185	4185	4185	4185	0
546	20250228	103200	50173070	4185	4185	4185	4185	0
547	20250228	103100	50173070	4185	4185	4185	4185	205
548	20250228	103000	49315145	4190	4190	4190	4190	1
549	20250228	102900	49310955	4190	4190	4190	4190	0
550	20250228	102800	49310955	4190	4190	4190	4190	0
551	20250228	102700	49310955	4190	4190	4190	4190	181
552	20250228	102600	48552565	4195	4195	4195	4195	0
553	20250228	102500	48552565	4195	4195	4195	4195	13
554	20250228	102400	48498030	4190	4190	4190	4190	21
555	20250228	102300	48410040	4200	4200	4200	4200	31
556	20250228	102200	48279840	4200	4220	4235	4200	22
557	20250228	102100	48186855	4220	4220	4220	4220	1
558	20250228	102000	48182635	4220	4220	4220	4220	0
559	20250228	101900	48182635	4220	4220	4220	4220	0
560	20250228	101800	48182635	4220	4200	4220	4200	2
561	20250228	101700	48174215	4200	4200	4200	4200	164
562	20250228	101600	47485415	4200	4200	4200	4200	1
563	20250228	101500	47481215	4180	4195	4195	4180	614
564	20250228	101400	44912985	4195	4195	4195	4195	0
565	20250228	101300	44912985	4195	4195	4195	4195	0
566	20250228	101200	44912985	4195	4195	4195	4195	0
567	20250228	101100	44912985	4195	4195	4195	4195	0
568	20250228	101000	44912985	4195	4195	4195	4195	0
569	20250228	100900	44912985	4195	4195	4195	4195	1
570	20250228	100800	44908790	4180	4180	4180	4180	0
571	20250228	100700	44908790	4180	4180	4180	4180	0
572	20250228	100600	44908790	4180	4180	4180	4180	0
573	20250228	100500	44908790	4180	4180	4180	4180	0
574	20250228	100400	44908790	4180	4180	4180	4180	0
575	20250228	100300	44908790	4180	4180	4180	4180	0
576	20250228	100200	44908790	4180	4180	4180	4180	0
577	20250228	100100	44908790	4180	4180	4180	4180	0
578	20250228	100000	44908790	4180	4180	4180	4180	0
579	20250228	095900	44908790	4180	4180	4180	4180	0
580	20250228	095800	44908790	4180	4180	4180	4180	0
581	20250228	095700	44908790	4180	4180	4180	4180	0
582	20250228	095600	44908790	4180	4180	4180	4180	0
583	20250228	095500	44908790	4180	4180	4180	4180	0
584	20250228	095400	44908790	4180	4180	4180	4180	0
585	20250228	095300	44908790	4180	4180	4180	4180	141
586	20250228	095200	44319410	4155	4155	4155	4155	0
587	20250228	095100	44319410	4155	4165	4180	4155	868
588	20250228	095000	40708885	4170	4170	4170	4170	461
589	20250228	094900	38786515	4175	4175	4175	4175	44
590	20250228	094800	38602815	4175	4175	4175	4175	36
591	20250228	094700	38452515	4170	4175	4175	4170	369
592	20250228	094600	36913780	4175	4180	4180	4175	429
593	20250228	094500	35122655	4175	4175	4175	4175	0
594	20250228	094400	35122655	4175	4175	4175	4175	0
595	20250228	094300	35122655	4175	4175	4175	4175	2
596	20250228	094200	35114305	4175	4185	4185	4175	1459
597	20250228	094100	29020480	4185	4185	4185	4185	0
598	20250228	094000	29020480	4185	4185	4185	4185	0
599	20250228	093900	29020480	4185	4185	4185	4185	0
600	20250228	093800	29020480	4185	4185	4185	4185	5
601	20250228	093700	28999555	4180	4180	4185	4180	255
602	20250228	093600	27933640	4185	4185	4185	4185	40
603	20250228	093500	27766240	4185	4185	4185	4185	53
604	20250228	093400	27544435	4185	4185	4185	4185	250
605	20250228	093300	26498185	4185	4185	4185	4185	0
606	20250228	093200	26498185	4185	4185	4185	4185	716
607	20250228	093100	23501725	4200	4195	4200	4195	89
608	20250228	093000	23128285	4190	4190	4190	4190	227
609	20250228	092900	22177155	4195	4195	4195	4195	12
610	20250228	092800	22126815	4195	4195	4195	4195	1
611	20250228	092700	22122620	4195	4195	4195	4195	0
612	20250228	092600	22122620	4195	4195	4195	4195	16
613	20250228	092500	22055500	4195	4195	4195	4195	0
614	20250228	092400	22055500	4195	4195	4195	4195	30
615	20250228	092300	21929650	4195	4195	4195	4195	0
616	20250228	092200	21929650	4195	4195	4195	4190	9
617	20250228	092100	21891900	4195	4195	4195	4195	0
618	20250228	092000	21891900	4195	4195	4195	4195	1
619	20250228	091900	21887705	4200	4200	4200	4200	2
620	20250228	091800	21879305	4185	4185	4185	4185	1
621	20250228	091700	21875120	4185	4185	4185	4185	1
622	20250228	091600	21870935	4200	4200	4200	4200	1
623	20250228	091500	21866735	4185	4185	4185	4185	116
624	20250228	091400	21381275	4185	4200	4200	4185	520
625	20250228	091300	19205060	4185	4185	4185	4185	1
626	20250228	091200	19200875	4185	4185	4185	4185	0
627	20250228	091100	19200875	4185	4185	4185	4185	215
628	20250228	091000	18301100	4195	4195	4195	4195	30
629	20250228	090900	18175250	4195	4195	4195	4195	300
630	20250228	090800	16916750	4195	4195	4195	4195	0
631	20250228	090700	16916750	4195	4190	4195	4175	1059
632	20250228	090600	12493290	4190	4210	4210	4190	2328
633	20250228	090500	2717850	4210	4210	4210	4210	0
634	20250228	090400	2717850	4210	4220	4220	4210	10
635	20250228	090300	2675660	4225	4215	4225	4215	6
636	20250228	090200	2650325	4205	4205	4205	4205	65
637	20250228	090100	2377000	4205	4210	4230	4205	334
638	20250228	090000	968325	4215	4230	4235	4215	229