KissMeData/149950/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203100	160512660	9200	9200	9200	9200	813
3	20250228	203000	160512660	9200	9200	9200	9200	0
4	20250228	202900	160512660	9200	9200	9200	9200	0
5	20250228	202800	160512660	9200	9200	9200	9200	0
6	20250228	202700	160512660	9200	9200	9200	9200	0
7	20250228	202600	160512660	9200	9200	9200	9200	0
8	20250228	202500	160512660	9200	9200	9200	9200	0
9	20250228	202400	160512660	9200	9200	9200	9200	0
10	20250228	202300	160512660	9200	9200	9200	9200	0
11	20250228	202200	160512660	9200	9200	9200	9200	0
12	20250228	202100	160512660	9200	9200	9200	9200	0
13	20250228	202000	160512660	9200	9200	9200	9200	0
14	20250228	201900	160512660	9200	9200	9200	9200	0
15	20250228	201800	160512660	9200	9200	9200	9200	0
16	20250228	201700	160512660	9200	9200	9200	9200	0
17	20250228	201600	160512660	9200	9200	9200	9200	0
18	20250228	201500	160512660	9200	9200	9200	9200	0
19	20250228	201400	160512660	9200	9200	9200	9200	0
20	20250228	201300	160512660	9200	9200	9200	9200	0
21	20250228	201200	160512660	9200	9200	9200	9200	0
22	20250228	201100	160512660	9200	9200	9200	9200	0
23	20250228	201000	160512660	9200	9200	9200	9200	0
24	20250228	200900	160512660	9200	9200	9200	9200	0
25	20250228	200800	160512660	9200	9200	9200	9200	0
26	20250228	200700	160512660	9200	9200	9200	9200	0
27	20250228	200600	160512660	9200	9200	9200	9200	0
28	20250228	200500	160512660	9200	9200	9200	9200	0
29	20250228	200400	160512660	9200	9200	9200	9200	0
30	20250228	200300	160512660	9200	9200	9200	9200	0
31	20250228	200200	160512660	9200	9200	9200	9200	0
32	20250228	200100	160512660	9200	9200	9200	9200	813
33	20250228	200000	160512660	9200	9200	9200	9200	0
34	20250228	195900	160512660	9200	9200	9200	9200	0
35	20250228	195800	160512660	9200	9200	9200	9200	0
36	20250228	195700	160512660	9200	9200	9200	9200	0
37	20250228	195600	160512660	9200	9200	9200	9200	0
38	20250228	195500	160512660	9200	9200	9200	9200	0
39	20250228	195400	160512660	9200	9200	9200	9200	0
40	20250228	195300	160512660	9200	9200	9200	9200	0
41	20250228	195200	160512660	9200	9200	9200	9200	0
42	20250228	195100	160512660	9200	9200	9200	9200	0
43	20250228	195000	160512660	9200	9200	9200	9200	0
44	20250228	194900	160512660	9200	9200	9200	9200	0
45	20250228	194800	160512660	9200	9200	9200	9200	0
46	20250228	194700	160512660	9200	9200	9200	9200	0
47	20250228	194600	160512660	9200	9200	9200	9200	0
48	20250228	194500	160512660	9200	9200	9200	9200	0
49	20250228	194400	160512660	9200	9200	9200	9200	0
50	20250228	194300	160512660	9200	9200	9200	9200	0
51	20250228	194200	160512660	9200	9200	9200	9200	0
52	20250228	194100	160512660	9200	9200	9200	9200	0
53	20250228	194000	160512660	9200	9200	9200	9200	0
54	20250228	193900	160512660	9200	9200	9200	9200	0
55	20250228	193800	160512660	9200	9200	9200	9200	0
56	20250228	193700	160512660	9200	9200	9200	9200	0
57	20250228	193600	160512660	9200	9200	9200	9200	0
58	20250228	193500	160512660	9200	9200	9200	9200	0
59	20250228	193400	160512660	9200	9200	9200	9200	0
60	20250228	193300	160512660	9200	9200	9200	9200	0
61	20250228	193200	160512660	9200	9200	9200	9200	0
62	20250228	193100	160512660	9200	9200	9200	9200	813
63	20250228	193000	160512660	9200	9200	9200	9200	0
64	20250228	192900	160512660	9200	9200	9200	9200	0
65	20250228	192800	160512660	9200	9200	9200	9200	0
66	20250228	192700	160512660	9200	9200	9200	9200	0
67	20250228	192600	160512660	9200	9200	9200	9200	0
68	20250228	192500	160512660	9200	9200	9200	9200	0
69	20250228	192400	160512660	9200	9200	9200	9200	0
70	20250228	192300	160512660	9200	9200	9200	9200	0
71	20250228	192200	160512660	9200	9200	9200	9200	0
72	20250228	192100	160512660	9200	9200	9200	9200	0
73	20250228	192000	160512660	9200	9200	9200	9200	0
74	20250228	191900	160512660	9200	9200	9200	9200	0
75	20250228	191800	160512660	9200	9200	9200	9200	0
76	20250228	191700	160512660	9200	9200	9200	9200	0
77	20250228	191600	160512660	9200	9200	9200	9200	0
78	20250228	191500	160512660	9200	9200	9200	9200	0
79	20250228	191400	160512660	9200	9200	9200	9200	0
80	20250228	191300	160512660	9200	9200	9200	9200	0
81	20250228	191200	160512660	9200	9200	9200	9200	0
82	20250228	191100	160512660	9200	9200	9200	9200	0
83	20250228	191000	160512660	9200	9200	9200	9200	0
84	20250228	190900	160512660	9200	9200	9200	9200	0
85	20250228	190800	160512660	9200	9200	9200	9200	0
86	20250228	190700	160512660	9200	9200	9200	9200	0
87	20250228	190600	160512660	9200	9200	9200	9200	0
88	20250228	190500	160512660	9200	9200	9200	9200	0
89	20250228	190400	160512660	9200	9200	9200	9200	0
90	20250228	190300	160512660	9200	9200	9200	9200	0
91	20250228	190200	160512660	9200	9200	9200	9200	0
92	20250228	190100	160512660	9200	9200	9200	9200	813
93	20250228	190000	160512660	9200	9200	9200	9200	0
94	20250228	185900	160512660	9200	9200	9200	9200	0
95	20250228	185800	160512660	9200	9200	9200	9200	0
96	20250228	185700	160512660	9200	9200	9200	9200	0
97	20250228	185600	160512660	9200	9200	9200	9200	0
98	20250228	185500	160512660	9200	9200	9200	9200	0
99	20250228	185400	160512660	9200	9200	9200	9200	0
100	20250228	185300	160512660	9200	9200	9200	9200	0
101	20250228	185200	160512660	9200	9200	9200	9200	0
102	20250228	185100	160512660	9200	9200	9200	9200	0
103	20250228	185000	160512660	9200	9200	9200	9200	0
104	20250228	184900	160512660	9200	9200	9200	9200	0
105	20250228	184800	160512660	9200	9200	9200	9200	0
106	20250228	184700	160512660	9200	9200	9200	9200	0
107	20250228	184600	160512660	9200	9200	9200	9200	0
108	20250228	184500	160512660	9200	9200	9200	9200	0
109	20250228	184400	160512660	9200	9200	9200	9200	0
110	20250228	184300	160512660	9200	9200	9200	9200	0
111	20250228	184200	160512660	9200	9200	9200	9200	0
112	20250228	184100	160512660	9200	9200	9200	9200	0
113	20250228	184000	160512660	9200	9200	9200	9200	0
114	20250228	183900	160512660	9200	9200	9200	9200	0
115	20250228	183800	160512660	9200	9200	9200	9200	0
116	20250228	183700	160512660	9200	9200	9200	9200	0
117	20250228	183600	160512660	9200	9200	9200	9200	0
118	20250228	183500	160512660	9200	9200	9200	9200	0
119	20250228	183400	160512660	9200	9200	9200	9200	0
120	20250228	183300	160512660	9200	9200	9200	9200	0
121	20250228	183200	160512660	9200	9200	9200	9200	0
122	20250228	183100	160512660	9200	9200	9200	9200	813
123	20250228	183000	160512660	9200	9200	9200	9200	0
124	20250228	182900	160512660	9200	9200	9200	9200	0
125	20250228	182800	160512660	9200	9200	9200	9200	0
126	20250228	182700	160512660	9200	9200	9200	9200	0
127	20250228	182600	160512660	9200	9200	9200	9200	0
128	20250228	182500	160512660	9200	9200	9200	9200	0
129	20250228	182400	160512660	9200	9200	9200	9200	0
130	20250228	182300	160512660	9200	9200	9200	9200	0
131	20250228	182200	160512660	9200	9200	9200	9200	0
132	20250228	182100	160512660	9200	9200	9200	9200	0
133	20250228	182000	160512660	9200	9200	9200	9200	0
134	20250228	181900	160512660	9200	9200	9200	9200	0
135	20250228	181800	160512660	9200	9200	9200	9200	0
136	20250228	181700	160512660	9200	9200	9200	9200	0
137	20250228	181600	160512660	9200	9200	9200	9200	0
138	20250228	181500	160512660	9200	9200	9200	9200	0
139	20250228	181400	160512660	9200	9200	9200	9200	0
140	20250228	181300	160512660	9200	9200	9200	9200	0
141	20250228	181200	160512660	9200	9200	9200	9200	0
142	20250228	181100	160512660	9200	9200	9200	9200	0
143	20250228	181000	160512660	9200	9200	9200	9200	0
144	20250228	180900	160512660	9200	9200	9200	9200	0
145	20250228	180800	160512660	9200	9200	9200	9200	0
146	20250228	180700	160512660	9200	9200	9200	9200	0
147	20250228	180600	160512660	9200	9200	9200	9200	0
148	20250228	180500	160512660	9200	9200	9200	9200	0
149	20250228	180400	160512660	9200	9200	9200	9200	0
150	20250228	180300	160512660	9200	9200	9200	9200	0
151	20250228	180200	160512660	9200	9200	9200	9200	0
152	20250228	180100	160512660	9200	9200	9200	9200	813
153	20250228	180000	160512660	9200	9200	9200	9200	0
154	20250228	175900	160512660	9200	9200	9200	9200	0
155	20250228	175800	160512660	9200	9200	9200	9200	0
156	20250228	175700	160512660	9200	9200	9200	9200	0
157	20250228	175600	160512660	9200	9200	9200	9200	0
158	20250228	175500	160512660	9200	9200	9200	9200	0
159	20250228	175400	160512660	9200	9200	9200	9200	0
160	20250228	175300	160512660	9200	9200	9200	9200	0
161	20250228	175200	160512660	9200	9200	9200	9200	0
162	20250228	175100	160512660	9200	9200	9200	9200	0
163	20250228	175000	160512660	9200	9200	9200	9200	0
164	20250228	174900	160512660	9200	9200	9200	9200	0
165	20250228	174800	160512660	9200	9200	9200	9200	0
166	20250228	174700	160512660	9200	9200	9200	9200	0
167	20250228	174600	160512660	9200	9200	9200	9200	0
168	20250228	174500	160512660	9200	9200	9200	9200	0
169	20250228	174400	160512660	9200	9200	9200	9200	0
170	20250228	174300	160512660	9200	9200	9200	9200	0
171	20250228	174200	160512660	9200	9200	9200	9200	0
172	20250228	174100	160512660	9200	9200	9200	9200	0
173	20250228	174000	160512660	9200	9200	9200	9200	0
174	20250228	173900	160512660	9200	9200	9200	9200	0
175	20250228	173800	160512660	9200	9200	9200	9200	0
176	20250228	173700	160512660	9200	9200	9200	9200	0
177	20250228	173600	160512660	9200	9200	9200	9200	0
178	20250228	173500	160512660	9200	9200	9200	9200	0
179	20250228	173400	160512660	9200	9200	9200	9200	0
180	20250228	173300	160512660	9200	9200	9200	9200	0
181	20250228	173200	160512660	9200	9200	9200	9200	0
182	20250228	173100	160512660	9200	9200	9200	9200	813
183	20250228	173000	160512660	9200	9200	9200	9200	0
184	20250228	172900	160512660	9200	9200	9200	9200	0
185	20250228	172800	160512660	9200	9200	9200	9200	0
186	20250228	172700	160512660	9200	9200	9200	9200	0
187	20250228	172600	160512660	9200	9200	9200	9200	0
188	20250228	172500	160512660	9200	9200	9200	9200	0
189	20250228	172400	160512660	9200	9200	9200	9200	0
190	20250228	172300	160512660	9200	9200	9200	9200	0
191	20250228	172200	160512660	9200	9200	9200	9200	0
192	20250228	172100	160512660	9200	9200	9200	9200	0
193	20250228	172000	160512660	9200	9200	9200	9200	0
194	20250228	171900	160512660	9200	9200	9200	9200	0
195	20250228	171800	160512660	9200	9200	9200	9200	0
196	20250228	171700	160512660	9200	9200	9200	9200	0
197	20250228	171600	160512660	9200	9200	9200	9200	0
198	20250228	171500	160512660	9200	9200	9200	9200	0
199	20250228	171400	160512660	9200	9200	9200	9200	0
200	20250228	171300	160512660	9200	9200	9200	9200	0
201	20250228	171200	160512660	9200	9200	9200	9200	0
202	20250228	171100	160512660	9200	9200	9200	9200	0
203	20250228	171000	160512660	9200	9200	9200	9200	0
204	20250228	170900	160512660	9200	9200	9200	9200	0
205	20250228	170800	160512660	9200	9200	9200	9200	0
206	20250228	170700	160512660	9200	9200	9200	9200	0
207	20250228	170600	160512660	9200	9200	9200	9200	0
208	20250228	170500	160512660	9200	9200	9200	9200	0
209	20250228	170400	160512660	9200	9200	9200	9200	0
210	20250228	170300	160512660	9200	9200	9200	9200	0
211	20250228	170200	160512660	9200	9200	9200	9200	0
212	20250228	170100	160512660	9200	9200	9200	9200	813
213	20250228	170000	160512660	9200	9200	9200	9200	0
214	20250228	165900	160512660	9200	9200	9200	9200	0
215	20250228	165800	160512660	9200	9200	9200	9200	0
216	20250228	165700	160512660	9200	9200	9200	9200	0
217	20250228	165600	160512660	9200	9200	9200	9200	0
218	20250228	165500	160512660	9200	9200	9200	9200	0
219	20250228	165400	160512660	9200	9200	9200	9200	0
220	20250228	165300	160512660	9200	9200	9200	9200	0
221	20250228	165200	160512660	9200	9200	9200	9200	0
222	20250228	165100	160512660	9200	9200	9200	9200	0
223	20250228	165000	160512660	9200	9200	9200	9200	0
224	20250228	164900	160512660	9200	9200	9200	9200	0
225	20250228	164800	160512660	9200	9200	9200	9200	0
226	20250228	164700	160512660	9200	9200	9200	9200	0
227	20250228	164600	160512660	9200	9200	9200	9200	0
228	20250228	164500	160512660	9200	9200	9200	9200	0
229	20250228	164400	160512660	9200	9200	9200	9200	0
230	20250228	164300	160512660	9200	9200	9200	9200	0
231	20250228	164200	160512660	9200	9200	9200	9200	0
232	20250228	164100	160512660	9200	9200	9200	9200	0
233	20250228	164000	160512660	9200	9200	9200	9200	0
234	20250228	163900	160512660	9200	9200	9200	9200	0
235	20250228	163800	160512660	9200	9200	9200	9200	0
236	20250228	163700	160512660	9200	9200	9200	9200	0
237	20250228	163600	160512660	9200	9200	9200	9200	0
238	20250228	163500	160512660	9200	9200	9200	9200	0
239	20250228	163400	160512660	9200	9200	9200	9200	0
240	20250228	163300	160512660	9200	9200	9200	9200	0
241	20250228	163200	160512660	9200	9200	9200	9200	0
242	20250228	163100	160512660	9200	9200	9200	9200	813
243	20250228	163000	160512660	9200	9200	9200	9200	0
244	20250228	162900	160512660	9200	9200	9200	9200	0
245	20250228	162800	160512660	9200	9200	9200	9200	0
246	20250228	162700	160512660	9200	9200	9200	9200	0
247	20250228	162600	160512660	9200	9200	9200	9200	0
248	20250228	162500	160512660	9200	9200	9200	9200	0
249	20250228	162400	160512660	9200	9200	9200	9200	0
250	20250228	162300	160512660	9200	9200	9200	9200	0
251	20250228	162200	160512660	9200	9200	9200	9200	0
252	20250228	162100	160512660	9200	9200	9200	9200	0
253	20250228	162000	160512660	9200	9200	9200	9200	0
254	20250228	161900	160512660	9200	9200	9200	9200	0
255	20250228	161800	160512660	9200	9200	9200	9200	0
256	20250228	161700	160512660	9200	9200	9200	9200	0
257	20250228	161600	160512660	9200	9200	9200	9200	0
258	20250228	161500	160512660	9200	9200	9200	9200	0
259	20250228	161400	160512660	9200	9200	9200	9200	0
260	20250228	161300	160512660	9200	9200	9200	9200	0
261	20250228	161200	160512660	9200	9200	9200	9200	0
262	20250228	161100	160512660	9200	9200	9200	9200	0
263	20250228	161000	160512660	9200	9200	9200	9200	0
264	20250228	160900	160512660	9200	9200	9200	9200	0
265	20250228	160800	160512660	9200	9200	9200	9200	0
266	20250228	160700	160512660	9200	9200	9200	9200	0
267	20250228	160600	160512660	9200	9200	9200	9200	0
268	20250228	160500	160512660	9200	9200	9200	9200	0
269	20250228	160400	160512660	9200	9200	9200	9200	0
270	20250228	160300	160512660	9200	9200	9200	9200	0
271	20250228	160200	160512660	9200	9200	9200	9200	0
272	20250228	160100	160512660	9200	9200	9200	9200	813
273	20250228	160000	160512660	9200	9200	9200	9200	0
274	20250228	155900	160512660	9200	9200	9200	9200	0
275	20250228	155800	160512660	9200	9200	9200	9200	0
276	20250228	155700	160512660	9200	9200	9200	9200	0
277	20250228	155600	160512660	9200	9200	9200	9200	0
278	20250228	155500	160512660	9200	9200	9200	9200	0
279	20250228	155400	160512660	9200	9200	9200	9200	0
280	20250228	155300	160512660	9200	9200	9200	9200	0
281	20250228	155200	160512660	9200	9200	9200	9200	0
282	20250228	155100	160512660	9200	9200	9200	9200	0
283	20250228	155000	160512660	9200	9200	9200	9200	0
284	20250228	154900	160512660	9200	9200	9200	9200	0
285	20250228	154800	160512660	9200	9200	9200	9200	0
286	20250228	154700	160512660	9200	9200	9200	9200	0
287	20250228	154600	160512660	9200	9200	9200	9200	0
288	20250228	154500	160512660	9200	9200	9200	9200	0
289	20250228	154400	160512660	9200	9200	9200	9200	0
290	20250228	154300	160512660	9200	9200	9200	9200	0
291	20250228	154200	160512660	9200	9200	9200	9200	0
292	20250228	154100	160512660	9200	9200	9200	9200	0
293	20250228	154000	160512660	9200	9200	9200	9200	0
294	20250228	153900	160512660	9200	9200	9200	9200	0
295	20250228	153800	160512660	9200	9200	9200	9200	0
296	20250228	153700	160512660	9200	9200	9200	9200	0
297	20250228	153600	160512660	9200	9200	9200	9200	0
298	20250228	153500	160512660	9200	9200	9200	9200	0
299	20250228	153400	160512660	9200	9200	9200	9200	0
300	20250228	153300	160512660	9200	9200	9200	9200	0
301	20250228	153200	160512660	9200	9200	9200	9200	0
302	20250228	153100	160512660	9200	9200	9200	9200	813
303	20250228	153000	160512660	9200	9200	9200	9200	813
304	20250228	152900	153033060	8990	8990	8990	8990	0
305	20250228	152800	153033060	8990	8990	8990	8990	0
306	20250228	152700	153033060	8990	8990	8990	8990	0
307	20250228	152600	153033060	8990	8990	8990	8990	0
308	20250228	152500	153033060	8990	8990	8990	8990	0
309	20250228	152400	153033060	8990	8990	8990	8990	0
310	20250228	152300	153033060	8990	8990	8990	8990	0
311	20250228	152200	153033060	8990	8990	8990	8990	0
312	20250228	152100	153033060	8990	8990	8990	8990	0
313	20250228	152000	153033060	8990	8990	8990	8990	0
314	20250228	151900	153033060	8990	8970	9210	8970	400
315	20250228	151800	149406540	8980	9010	9100	8980	1412
316	20250228	151700	136615940	9020	9020	9020	9020	0
317	20250228	151600	136615940	9020	9020	9020	9020	0
318	20250228	151500	136615940	9020	9020	9020	9020	0
319	20250228	151400	136615940	9020	9020	9020	9020	0
320	20250228	151300	136615940	9020	9010	9020	9010	1001
321	20250228	151200	127587200	8960	8960	8960	8960	0
322	20250228	151100	127587200	8960	8970	8970	8960	13
323	20250228	151000	127470690	8970	8970	8970	8970	20
324	20250228	150900	127291290	8960	9030	9030	8960	101
325	20250228	150800	126382410	9020	9020	9020	9020	0
326	20250228	150700	126382410	9020	9020	9020	9020	0
327	20250228	150600	126382410	9020	9020	9020	9020	0
328	20250228	150500	126382410	9020	9020	9020	8970	93
329	20250228	150400	125546050	9020	9010	9020	9010	59
330	20250228	150300	125014160	9010	9010	9010	9010	25
331	20250228	150200	124788910	8960	8960	8960	8960	0
332	20250228	150100	124788910	8960	8960	8960	8960	0
333	20250228	150000	124788910	8960	8960	8960	8960	0
334	20250228	145900	124788910	8960	9020	9020	8960	1150
335	20250228	145800	114450810	9010	9010	9010	9010	0
336	20250228	145700	114450810	9010	9010	9010	9010	0
337	20250228	145600	114450810	9010	9010	9010	9010	0
338	20250228	145500	114450810	9010	9010	9010	9010	0
339	20250228	145400	114450810	9010	9010	9010	9010	0
340	20250228	145300	114450810	9010	9010	9010	9010	0
341	20250228	145200	114450810	9010	9010	9010	9010	0
342	20250228	145100	114450810	9010	9010	9010	9010	0
343	20250228	145000	114450810	9010	9010	9010	9010	0
344	20250228	144900	114450810	9010	9010	9010	9010	1
345	20250228	144800	114441800	9030	9030	9030	9030	4
346	20250228	144700	114405680	9080	9080	9080	9080	0
347	20250228	144600	114405680	9080	9080	9080	9080	0
348	20250228	144500	114405680	9080	9080	9080	9080	0
349	20250228	144400	114405680	9080	9080	9080	9080	0
350	20250228	144300	114405680	9080	9080	9080	9080	0
351	20250228	144200	114405680	9080	9080	9080	9080	0
352	20250228	144100	114405680	9080	9080	9080	9080	0
353	20250228	144000	114405680	9080	9080	9080	9080	0
354	20250228	143900	114405680	9080	9080	9080	9080	0
355	20250228	143800	114405680	9080	9080	9080	9080	0
356	20250228	143700	114405680	9080	9080	9080	9080	0
357	20250228	143600	114405680	9080	9080	9080	9080	0
358	20250228	143500	114405680	9080	9080	9080	9080	0
359	20250228	143400	114405680	9080	9080	9080	9080	0
360	20250228	143300	114405680	9080	9080	9080	9080	0
361	20250228	143200	114405680	9080	9080	9080	9080	0
362	20250228	143100	114405680	9080	9080	9080	9080	0
363	20250228	143000	114405680	9080	9080	9080	9080	0
364	20250228	142900	114405680	9080	9080	9080	9080	0
365	20250228	142800	114405680	9080	9080	9080	9080	0
366	20250228	142700	114405680	9080	9080	9080	9080	0
367	20250228	142600	114405680	9080	9080	9080	9080	0
368	20250228	142500	114405680	9080	9080	9080	9080	0
369	20250228	142400	114405680	9080	9080	9080	9080	0
370	20250228	142300	114405680	9080	9080	9080	9080	0
371	20250228	142200	114405680	9080	9030	9080	9030	10
372	20250228	142100	114315230	9020	9020	9020	9020	0
373	20250228	142000	114315230	9020	9020	9020	9020	0
374	20250228	141900	114315230	9020	9020	9020	9020	0
375	20250228	141800	114315230	9020	9020	9020	9020	0
376	20250228	141700	114315230	9020	9020	9020	9020	0
377	20250228	141600	114315230	9020	9020	9020	9020	0
378	20250228	141500	114315230	9020	9020	9020	9020	20
379	20250228	141400	114134830	9020	9020	9020	9020	0
380	20250228	141300	114134830	9020	9020	9020	9020	1
381	20250228	141200	114125810	8990	8990	8990	8990	0
382	20250228	141100	114125810	8990	8990	8990	8990	0
383	20250228	141000	114125810	8990	8990	8990	8990	0
384	20250228	140900	114125810	8990	8990	8990	8990	0
385	20250228	140800	114125810	8990	8990	8990	8990	0
386	20250228	140700	114125810	8990	8990	8990	8990	0
387	20250228	140600	114125810	8990	8990	8990	8990	0
388	20250228	140500	114125810	8990	8990	8990	8990	0
389	20250228	140400	114125810	8990	8990	8990	8990	0
390	20250228	140300	114125810	8990	8990	8990	8990	0
391	20250228	140200	114125810	8990	8990	8990	8990	0
392	20250228	140100	114125810	8990	8990	8990	8990	18
393	20250228	140000	113963990	9010	9010	9010	9010	0
394	20250228	135900	113963990	9010	9010	9010	9010	0
395	20250228	135800	113963990	9010	9000	9010	8990	233
396	20250228	135700	111865020	9000	9040	9040	9000	21
397	20250228	135600	111675540	9010	9010	9010	9010	0
398	20250228	135500	111675540	9010	9010	9010	9010	0
399	20250228	135400	111675540	9010	9010	9010	9010	11
400	20250228	135300	111576430	9080	9080	9080	9080	0
401	20250228	135200	111576430	9080	9080	9080	9080	0
402	20250228	135100	111576430	9080	9080	9080	9080	0
403	20250228	135000	111576430	9080	9080	9080	9080	0
404	20250228	134900	111576430	9080	9080	9080	9080	0
405	20250228	134800	111576430	9080	9080	9080	9080	0
406	20250228	134700	111576430	9080	9080	9080	9080	0
407	20250228	134600	111576430	9080	9080	9080	9080	0
408	20250228	134500	111576430	9080	9080	9080	9080	0
409	20250228	134400	111576430	9080	9080	9080	9080	0
410	20250228	134300	111576430	9080	9070	9080	9070	22
411	20250228	134200	111376880	9000	9000	9000	9000	224
412	20250228	134100	109360880	9090	9090	9090	9090	0
413	20250228	134000	109360880	9090	9090	9090	9090	0
414	20250228	133900	109360880	9090	9090	9090	9090	0
415	20250228	133800	109360880	9090	9090	9090	9090	0
416	20250228	133700	109360880	9090	9090	9090	9090	0
417	20250228	133600	109360880	9090	9090	9090	9090	0
418	20250228	133500	109360880	9090	9090	9090	9090	0
419	20250228	133400	109360880	9090	9090	9090	9090	0
420	20250228	133300	109360880	9090	9090	9090	9090	0
421	20250228	133200	109360880	9090	9090	9090	9090	0
422	20250228	133100	109360880	9090	9090	9090	9090	0
423	20250228	133000	109360880	9090	9090	9090	9090	0
424	20250228	132900	109360880	9090	9070	9090	9070	122
425	20250228	132800	108254110	9070	9070	9070	9070	4
426	20250228	132700	108217830	9080	9080	9080	9080	0
427	20250228	132600	108217830	9080	9080	9080	9080	0
428	20250228	132500	108217830	9080	9080	9080	9080	0
429	20250228	132400	108217830	9080	9080	9080	9080	1
430	20250228	132300	108208750	9090	9090	9090	9090	0
431	20250228	132200	108208750	9090	9090	9090	9090	0
432	20250228	132100	108208750	9090	9090	9090	9090	0
433	20250228	132000	108208750	9090	9010	9090	9010	16
434	20250228	131900	108064510	9010	9010	9010	9010	0
435	20250228	131800	108064510	9010	9010	9010	9010	0
436	20250228	131700	108064510	9010	9010	9010	9010	0
437	20250228	131600	108064510	9010	9010	9010	9010	0
438	20250228	131500	108064510	9010	9010	9010	9010	0
439	20250228	131400	108064510	9010	9010	9010	9010	0
440	20250228	131300	108064510	9010	9010	9010	9010	0
441	20250228	131200	108064510	9010	9010	9010	9010	0
442	20250228	131100	108064510	9010	9010	9010	9010	0
443	20250228	131000	108064510	9010	9010	9010	9010	0
444	20250228	130900	108064510	9010	9010	9010	9010	0
445	20250228	130800	108064510	9010	9010	9010	9010	0
446	20250228	130700	108064510	9010	9010	9010	9010	0
447	20250228	130600	108064510	9010	9010	9010	9010	0
448	20250228	130500	108064510	9010	9010	9010	9010	0
449	20250228	130400	108064510	9010	9010	9010	9010	0
450	20250228	130300	108064510	9010	9000	9010	9000	89
451	20250228	130200	107263000	9000	9000	9000	9000	0
452	20250228	130100	107263000	9000	8980	9000	8980	38
453	20250228	130000	106921430	8990	8990	8990	8990	50
454	20250228	125900	106471930	8910	8910	8910	8910	0
455	20250228	125800	106471930	8910	8910	8910	8910	0
456	20250228	125700	106471930	8910	8910	8910	8910	0
457	20250228	125600	106471930	8910	8910	8910	8910	45
458	20250228	125500	106070980	9000	8990	9000	8990	120
459	20250228	125400	104991680	8990	8990	8990	8990	120
460	20250228	125300	103912880	8900	8950	8950	8900	477
461	20250228	125200	99654640	9020	9020	9020	9020	0
462	20250228	125100	99654640	9020	9010	9020	9010	150
463	20250228	125000	98302640	8950	8960	8960	8950	50
464	20250228	124900	97854830	9030	9030	9030	8960	417
465	20250228	124800	94105910	8960	8950	8960	8950	50
466	20250228	124700	93658160	8900	8900	8900	8900	0
467	20250228	124600	93658160	8900	8900	8900	8900	0
468	20250228	124500	93658160	8900	8900	8900	8900	53
469	20250228	124400	93186460	8900	8900	8900	8900	0
470	20250228	124300	93186460	8900	8900	8900	8900	0
471	20250228	124200	93186460	8900	8900	8900	8900	0
472	20250228	124100	93186460	8900	8900	8900	8900	0
473	20250228	124000	93186460	8900	8900	8900	8900	0
474	20250228	123900	93186460	8900	8900	8900	8900	0
475	20250228	123800	93186460	8900	8900	8900	8900	0
476	20250228	123700	93186460	8900	8900	8900	8900	0
477	20250228	123600	93186460	8900	8900	8900	8900	733
478	20250228	123500	86662760	8900	8900	8900	8900	0
479	20250228	123400	86662760	8900	8900	8900	8900	0
480	20250228	123300	86662760	8900	8900	8900	8900	0
481	20250228	123200	86662760	8900	8920	8920	8900	530
482	20250228	123100	81940870	8940	8940	8940	8940	0
483	20250228	123000	81940870	8940	8940	8940	8940	0
484	20250228	122900	81940870	8940	8950	8950	8940	91
485	20250228	122800	81126470	8950	8950	8950	8950	0
486	20250228	122700	81126470	8950	8950	8950	8950	0
487	20250228	122600	81126470	8950	8960	9000	8950	262
488	20250228	122500	78777900	8980	9000	9000	8980	92
489	20250228	122400	77951720	8980	8980	8980	8980	21
490	20250228	122300	77763140	8980	8980	8980	8980	0
491	20250228	122200	77763140	8980	9000	9000	8980	1300
492	20250228	122100	66080260	9000	9040	9040	9000	606
493	20250228	122000	60616230	9100	9100	9100	9100	0
494	20250228	121900	60616230	9100	9100	9100	9100	0
495	20250228	121800	60616230	9100	9100	9100	9100	0
496	20250228	121700	60616230	9100	9100	9100	9100	0
497	20250228	121600	60616230	9100	9100	9100	9100	0
498	20250228	121500	60616230	9100	9100	9100	9100	0
499	20250228	121400	60616230	9100	9100	9100	9100	0
500	20250228	121300	60616230	9100	9100	9100	9100	0
501	20250228	121200	60616230	9100	9100	9100	9100	0
502	20250228	121100	60616230	9100	9100	9100	9100	0
503	20250228	121000	60616230	9100	9100	9100	9100	100
504	20250228	120900	59706230	9070	9070	9070	9070	5
505	20250228	120800	59660880	9070	9070	9070	9070	0
506	20250228	120700	59660880	9070	9070	9070	9070	0
507	20250228	120600	59660880	9070	9070	9070	9070	0
508	20250228	120500	59660880	9070	9070	9070	9070	0
509	20250228	120400	59660880	9070	9070	9070	9070	1
510	20250228	120300	59651810	9120	9120	9120	9120	0
511	20250228	120200	59651810	9120	9120	9120	9120	0
512	20250228	120100	59651810	9120	9120	9120	9120	0
513	20250228	120000	59651810	9120	9120	9120	9120	0
514	20250228	115900	59651810	9120	9120	9120	9120	0
515	20250228	115800	59651810	9120	9120	9120	9120	0
516	20250228	115700	59651810	9120	9100	9120	9100	5
517	20250228	115600	59606290	9080	9080	9080	9080	0
518	20250228	115500	59606290	9080	9080	9080	9080	0
519	20250228	115400	59606290	9080	9080	9080	9080	40
520	20250228	115300	59243090	9120	9120	9120	9120	0
521	20250228	115200	59243090	9120	9120	9120	9120	0
522	20250228	115100	59243090	9120	9120	9120	9120	0
523	20250228	115000	59243090	9120	9120	9120	9120	0
524	20250228	114900	59243090	9120	9120	9120	9120	0
525	20250228	114800	59243090	9120	9120	9120	9120	0
526	20250228	114700	59243090	9120	9120	9120	9120	0
527	20250228	114600	59243090	9120	9120	9120	9120	0
528	20250228	114500	59243090	9120	9100	9120	9100	36
529	20250228	114400	58915370	9120	9120	9120	9120	0
530	20250228	114300	58915370	9120	9120	9120	9120	0
531	20250228	114200	58915370	9120	9120	9120	9120	0
532	20250228	114100	58915370	9120	9100	9120	9090	32
533	20250228	114000	58624320	9120	9120	9120	9120	0
534	20250228	113900	58624320	9120	9120	9120	9120	0
535	20250228	113800	58624320	9120	9120	9120	9120	0
536	20250228	113700	58624320	9120	9100	9120	9100	10
537	20250228	113600	58533200	9100	9080	9100	9080	78
538	20250228	113500	57823500	9070	9070	9070	9070	2
539	20250228	113400	57805360	9070	9070	9070	9070	0
540	20250228	113300	57805360	9070	9070	9070	9070	0
541	20250228	113200	57805360	9070	9070	9070	9070	0
542	20250228	113100	57805360	9070	9070	9070	9070	0
543	20250228	113000	57805360	9070	9070	9070	9070	0
544	20250228	112900	57805360	9070	9070	9070	9070	0
545	20250228	112800	57805360	9070	9070	9070	9070	50
546	20250228	112700	57351860	9070	9070	9070	9070	5
547	20250228	112600	57306510	9070	9070	9070	9070	57
548	20250228	112500	56789520	9080	9030	9080	9030	444
549	20250228	112400	52772700	9110	9040	9110	9040	141
550	20250228	112300	51491060	9020	9020	9020	9020	1
551	20250228	112200	51482040	9020	9020	9020	9020	0
552	20250228	112100	51482040	9020	9020	9020	9020	0
553	20250228	112000	51482040	9020	9020	9020	9020	0
554	20250228	111900	51482040	9020	9020	9020	9020	0
555	20250228	111800	51482040	9020	9020	9020	9020	0
556	20250228	111700	51482040	9020	9020	9020	9020	0
557	20250228	111600	51482040	9020	9020	9020	9020	0
558	20250228	111500	51482040	9020	9020	9020	9020	0
559	20250228	111400	51482040	9020	9030	9030	9020	4
560	20250228	111300	51445950	9030	9030	9030	9030	0
561	20250228	111200	51445950	9030	9030	9030	9030	0
562	20250228	111100	51445950	9030	9030	9030	9030	0
563	20250228	111000	51445950	9030	9030	9030	9030	0
564	20250228	110900	51445950	9030	9030	9030	9030	2
565	20250228	110800	51427890	9040	9040	9040	9040	41
566	20250228	110700	51057250	9050	9050	9050	9050	0
567	20250228	110600	51057250	9050	9050	9050	9050	1
568	20250228	110500	51048200	9050	9050	9050	9050	0
569	20250228	110400	51048200	9050	9050	9050	9050	0
570	20250228	110300	51048200	9050	9050	9050	9050	5
571	20250228	110200	51002950	9040	9040	9040	9040	0
572	20250228	110100	51002950	9040	9040	9040	9040	17
573	20250228	110000	50849270	9040	9040	9040	9040	0
574	20250228	105900	50849270	9040	9040	9040	9040	2
575	20250228	105800	50831190	9040	9040	9040	9040	0
576	20250228	105700	50831190	9040	9040	9040	9040	0
577	20250228	105600	50831190	9040	9040	9040	9040	2
578	20250228	105500	50813110	9050	9050	9050	9050	0
579	20250228	105400	50813110	9050	9050	9050	9050	0
580	20250228	105300	50813110	9050	9050	9050	9050	47
581	20250228	105200	50387760	9050	9050	9050	9050	0
582	20250228	105100	50387760	9050	9050	9050	9050	0
583	20250228	105000	50387760	9050	9050	9050	9050	0
584	20250228	104900	50387760	9050	9050	9050	9050	0
585	20250228	104800	50387760	9050	9050	9050	9050	0
586	20250228	104700	50387760	9050	9050	9050	9050	0
587	20250228	104600	50387760	9050	9050	9050	9050	0
588	20250228	104500	50387760	9050	9050	9050	9050	0
589	20250228	104400	50387760	9050	9050	9050	9050	0
590	20250228	104300	50387760	9050	9050	9050	9050	0
591	20250228	104200	50387760	9050	9050	9050	9050	0
592	20250228	104100	50387760	9050	9050	9050	9050	0
593	20250228	104000	50387760	9050	9050	9050	9050	0
594	20250228	103900	50387760	9050	9050	9050	9050	10
595	20250228	103800	50297260	9040	9040	9050	9040	167
596	20250228	103700	48786840	9000	9000	9000	9000	0
597	20250228	103600	48786840	9000	9000	9000	9000	1
598	20250228	103500	48777840	9000	9000	9000	9000	0
599	20250228	103400	48777840	9000	9000	9000	9000	0
600	20250228	103300	48777840	9000	9020	9020	9000	637
601	20250228	103200	43042010	9050	9110	9110	9050	365
602	20250228	103100	39724600	9090	9090	9090	9090	388
603	20250228	103000	36197680	9090	9090	9090	9090	0
604	20250228	102900	36197680	9090	9110	9110	9090	580
605	20250228	102800	30920260	9110	9110	9110	9110	15
606	20250228	102700	30783610	9140	9140	9140	9140	0
607	20250228	102600	30783610	9140	9140	9140	9140	0
608	20250228	102500	30783610	9140	9140	9140	9140	0
609	20250228	102400	30783610	9140	9140	9140	9140	1
610	20250228	102300	30774470	9100	9100	9100	9100	0
611	20250228	102200	30774470	9100	9100	9100	9100	0
612	20250228	102100	30774470	9100	9100	9100	9100	0
613	20250228	102000	30774470	9100	9100	9100	9100	0
614	20250228	101900	30774470	9100	9140	9140	9100	682
615	20250228	101800	24555140	9190	9190	9190	9190	0
616	20250228	101700	24555140	9190	9190	9190	9190	0
617	20250228	101600	24555140	9190	9190	9190	9190	0
618	20250228	101500	24555140	9190	9190	9190	9190	0
619	20250228	101400	24555140	9190	9190	9190	9190	0
620	20250228	101300	24555140	9190	9190	9190	9190	0
621	20250228	101200	24555140	9190	9190	9190	9190	1
622	20250228	101100	24545950	9200	9200	9200	9200	0
623	20250228	101000	24545950	9200	9200	9200	9200	0
624	20250228	100900	24545950	9200	9200	9200	9200	0
625	20250228	100800	24545950	9200	9200	9200	9200	0
626	20250228	100700	24545950	9200	9200	9200	9200	0
627	20250228	100600	24545950	9200	9190	9200	9190	5
628	20250228	100500	24499990	9200	9200	9200	9200	0
629	20250228	100400	24499990	9200	9200	9200	9200	0
630	20250228	100300	24499990	9200	9200	9200	9200	0
631	20250228	100200	24499990	9200	9200	9200	9200	0
632	20250228	100100	24499990	9200	9150	9200	9150	20
633	20250228	100000	24316930	9140	9140	9140	9140	84
634	20250228	095900	23549170	9200	9200	9200	9200	0
635	20250228	095800	23549170	9200	9200	9200	9200	0
636	20250228	095700	23549170	9200	9200	9200	9200	0
637	20250228	095600	23549170	9200	9200	9200	9200	0
638	20250228	095500	23549170	9200	9200	9200	9200	0
639	20250228	095400	23549170	9200	9200	9200	9200	0
640	20250228	095300	23549170	9200	9200	9200	9200	0
641	20250228	095200	23549170	9200	9200	9200	9200	0
642	20250228	095100	23549170	9200	9200	9200	9200	0
643	20250228	095000	23549170	9200	9200	9200	9200	0
644	20250228	094900	23549170	9200	9200	9200	9200	0
645	20250228	094800	23549170	9200	9200	9200	9200	0
646	20250228	094700	23549170	9200	9200	9200	9200	0
647	20250228	094600	23549170	9200	9190	9200	9190	12
648	20250228	094500	23438790	9140	9140	9140	9140	10
649	20250228	094400	23347390	9210	9210	9210	9210	0
650	20250228	094300	23347390	9210	9210	9210	9210	0
651	20250228	094200	23347390	9210	9210	9210	9210	0
652	20250228	094100	23347390	9210	9210	9210	9210	0
653	20250228	094000	23347390	9210	9210	9210	9210	0
654	20250228	093900	23347390	9210	9210	9210	9210	0
655	20250228	093800	23347390	9210	9210	9210	9210	0
656	20250228	093700	23347390	9210	9210	9210	9210	0
657	20250228	093600	23347390	9210	9210	9210	9210	0
658	20250228	093500	23347390	9210	9200	9210	9200	101
659	20250228	093400	22418180	9200	9200	9200	9200	0
660	20250228	093300	22418180	9200	9200	9200	9200	100
661	20250228	093200	21498180	9200	9190	9200	9190	100
662	20250228	093100	20578940	9130	9130	9130	9130	24
663	20250228	093000	20359820	9190	9190	9190	9190	0
664	20250228	092900	20359820	9190	9190	9190	9190	0
665	20250228	092800	20359820	9190	9190	9190	9190	0
666	20250228	092700	20359820	9190	9190	9190	9190	0
667	20250228	092600	20359820	9190	9190	9190	9190	100
668	20250228	092500	19440820	9190	9190	9190	9190	0
669	20250228	092400	19440820	9190	9190	9190	9190	0
670	20250228	092300	19440820	9190	9180	9190	9180	105
671	20250228	092200	18476370	9190	9180	9190	9180	202
672	20250228	092100	16620310	9180	9130	9180	9130	55
673	20250228	092000	16117910	9200	9200	9200	9200	20
674	20250228	091900	15933910	9200	9180	9200	9180	50
675	20250228	091800	15474740	9190	9190	9190	9190	0
676	20250228	091700	15474740	9190	9170	9190	9170	80
677	20250228	091600	14740700	9140	9170	9170	9140	23
678	20250228	091500	14530120	9180	9180	9180	9180	0
679	20250228	091400	14530120	9180	9180	9180	9180	60
680	20250228	091300	13979320	9180	9130	9180	9110	1100
681	20250228	091200	3936080	9180	9150	9180	9120	151
682	20250228	091100	2557840	9210	9210	9210	9210	0
683	20250228	091000	2557840	9210	9210	9210	9210	0
684	20250228	090900	2557840	9210	9210	9210	9210	0
685	20250228	090800	2557840	9210	9170	9210	9160	77
686	20250228	090700	1851280	9220	9170	9220	9170	105
687	20250228	090600	883430	9160	9160	9160	9160	50
688	20250228	090500	425430	9160	9160	9160	9160	1
689	20250228	090400	416270	9310	9310	9310	9310	11
690	20250228	090300	313860	9320	9320	9320	9320	0
691	20250228	090200	313860	9320	9320	9320	9320	1
692	20250228	090100	304540	9120	9340	9340	9120	3
693	20250228	090000	276960	9120	9370	9370	9110	30