KissMeData/353590/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212800	128396665	4060	4060	4060	4060	196
3	20250228	212700	128396665	4060	4060	4060	4060	0
4	20250228	212600	128396665	4060	4060	4060	4060	0
5	20250228	212500	128396665	4060	4060	4060	4060	0
6	20250228	212400	128396665	4060	4060	4060	4060	0
7	20250228	212300	128396665	4060	4060	4060	4060	0
8	20250228	212200	128396665	4060	4060	4060	4060	0
9	20250228	212100	128396665	4060	4060	4060	4060	0
10	20250228	212000	128396665	4060	4060	4060	4060	0
11	20250228	211900	128396665	4060	4060	4060	4060	0
12	20250228	211800	128396665	4060	4060	4060	4060	0
13	20250228	211700	128396665	4060	4060	4060	4060	0
14	20250228	211600	128396665	4060	4060	4060	4060	0
15	20250228	211500	128396665	4060	4060	4060	4060	0
16	20250228	211400	128396665	4060	4060	4060	4060	0
17	20250228	211300	128396665	4060	4060	4060	4060	0
18	20250228	211200	128396665	4060	4060	4060	4060	0
19	20250228	211100	128396665	4060	4060	4060	4060	0
20	20250228	211000	128396665	4060	4060	4060	4060	0
21	20250228	210900	128396665	4060	4060	4060	4060	0
22	20250228	210800	128396665	4060	4060	4060	4060	0
23	20250228	210700	128396665	4060	4060	4060	4060	0
24	20250228	210600	128396665	4060	4060	4060	4060	0
25	20250228	210500	128396665	4060	4060	4060	4060	0
26	20250228	210400	128396665	4060	4060	4060	4060	0
27	20250228	210300	128396665	4060	4060	4060	4060	0
28	20250228	210200	128396665	4060	4060	4060	4060	0
29	20250228	210100	128396665	4060	4060	4060	4060	0
30	20250228	210000	128396665	4060	4060	4060	4060	0
31	20250228	205900	128396665	4060	4060	4060	4060	0
32	20250228	205800	128396665	4060	4060	4060	4060	196
33	20250228	205700	128396665	4060	4060	4060	4060	0
34	20250228	205600	128396665	4060	4060	4060	4060	0
35	20250228	205500	128396665	4060	4060	4060	4060	0
36	20250228	205400	128396665	4060	4060	4060	4060	0
37	20250228	205300	128396665	4060	4060	4060	4060	0
38	20250228	205200	128396665	4060	4060	4060	4060	0
39	20250228	205100	128396665	4060	4060	4060	4060	0
40	20250228	205000	128396665	4060	4060	4060	4060	0
41	20250228	204900	128396665	4060	4060	4060	4060	0
42	20250228	204800	128396665	4060	4060	4060	4060	0
43	20250228	204700	128396665	4060	4060	4060	4060	0
44	20250228	204600	128396665	4060	4060	4060	4060	0
45	20250228	204500	128396665	4060	4060	4060	4060	0
46	20250228	204400	128396665	4060	4060	4060	4060	0
47	20250228	204300	128396665	4060	4060	4060	4060	0
48	20250228	204200	128396665	4060	4060	4060	4060	0
49	20250228	204100	128396665	4060	4060	4060	4060	0
50	20250228	204000	128396665	4060	4060	4060	4060	0
51	20250228	203900	128396665	4060	4060	4060	4060	0
52	20250228	203800	128396665	4060	4060	4060	4060	0
53	20250228	203700	128396665	4060	4060	4060	4060	0
54	20250228	203600	128396665	4060	4060	4060	4060	0
55	20250228	203500	128396665	4060	4060	4060	4060	0
56	20250228	203400	128396665	4060	4060	4060	4060	0
57	20250228	203300	128396665	4060	4060	4060	4060	0
58	20250228	203200	128396665	4060	4060	4060	4060	0
59	20250228	203100	128396665	4060	4060	4060	4060	0
60	20250228	203000	128396665	4060	4060	4060	4060	0
61	20250228	202900	128396665	4060	4060	4060	4060	0
62	20250228	202800	128396665	4060	4060	4060	4060	196
63	20250228	202700	128396665	4060	4060	4060	4060	0
64	20250228	202600	128396665	4060	4060	4060	4060	0
65	20250228	202500	128396665	4060	4060	4060	4060	0
66	20250228	202400	128396665	4060	4060	4060	4060	0
67	20250228	202300	128396665	4060	4060	4060	4060	0
68	20250228	202200	128396665	4060	4060	4060	4060	0
69	20250228	202100	128396665	4060	4060	4060	4060	0
70	20250228	202000	128396665	4060	4060	4060	4060	0
71	20250228	201900	128396665	4060	4060	4060	4060	0
72	20250228	201800	128396665	4060	4060	4060	4060	0
73	20250228	201700	128396665	4060	4060	4060	4060	0
74	20250228	201600	128396665	4060	4060	4060	4060	0
75	20250228	201500	128396665	4060	4060	4060	4060	0
76	20250228	201400	128396665	4060	4060	4060	4060	0
77	20250228	201300	128396665	4060	4060	4060	4060	0
78	20250228	201200	128396665	4060	4060	4060	4060	0
79	20250228	201100	128396665	4060	4060	4060	4060	0
80	20250228	201000	128396665	4060	4060	4060	4060	0
81	20250228	200900	128396665	4060	4060	4060	4060	0
82	20250228	200800	128396665	4060	4060	4060	4060	0
83	20250228	200700	128396665	4060	4060	4060	4060	0
84	20250228	200600	128396665	4060	4060	4060	4060	0
85	20250228	200500	128396665	4060	4060	4060	4060	0
86	20250228	200400	128396665	4060	4060	4060	4060	0
87	20250228	200300	128396665	4060	4060	4060	4060	0
88	20250228	200200	128396665	4060	4060	4060	4060	0
89	20250228	200100	128396665	4060	4060	4060	4060	0
90	20250228	200000	128396665	4060	4060	4060	4060	0
91	20250228	195900	128396665	4060	4060	4060	4060	0
92	20250228	195800	128396665	4060	4060	4060	4060	196
93	20250228	195700	128396665	4060	4060	4060	4060	0
94	20250228	195600	128396665	4060	4060	4060	4060	0
95	20250228	195500	128396665	4060	4060	4060	4060	0
96	20250228	195400	128396665	4060	4060	4060	4060	0
97	20250228	195300	128396665	4060	4060	4060	4060	0
98	20250228	195200	128396665	4060	4060	4060	4060	0
99	20250228	195100	128396665	4060	4060	4060	4060	0
100	20250228	195000	128396665	4060	4060	4060	4060	0
101	20250228	194900	128396665	4060	4060	4060	4060	0
102	20250228	194800	128396665	4060	4060	4060	4060	0
103	20250228	194700	128396665	4060	4060	4060	4060	0
104	20250228	194600	128396665	4060	4060	4060	4060	0
105	20250228	194500	128396665	4060	4060	4060	4060	0
106	20250228	194400	128396665	4060	4060	4060	4060	0
107	20250228	194300	128396665	4060	4060	4060	4060	0
108	20250228	194200	128396665	4060	4060	4060	4060	0
109	20250228	194100	128396665	4060	4060	4060	4060	0
110	20250228	194000	128396665	4060	4060	4060	4060	0
111	20250228	193900	128396665	4060	4060	4060	4060	0
112	20250228	193800	128396665	4060	4060	4060	4060	0
113	20250228	193700	128396665	4060	4060	4060	4060	0
114	20250228	193600	128396665	4060	4060	4060	4060	0
115	20250228	193500	128396665	4060	4060	4060	4060	0
116	20250228	193400	128396665	4060	4060	4060	4060	0
117	20250228	193300	128396665	4060	4060	4060	4060	0
118	20250228	193200	128396665	4060	4060	4060	4060	0
119	20250228	193100	128396665	4060	4060	4060	4060	0
120	20250228	193000	128396665	4060	4060	4060	4060	0
121	20250228	192900	128396665	4060	4060	4060	4060	0
122	20250228	192800	128396665	4060	4060	4060	4060	196
123	20250228	192700	128396665	4060	4060	4060	4060	0
124	20250228	192600	128396665	4060	4060	4060	4060	0
125	20250228	192500	128396665	4060	4060	4060	4060	0
126	20250228	192400	128396665	4060	4060	4060	4060	0
127	20250228	192300	128396665	4060	4060	4060	4060	0
128	20250228	192200	128396665	4060	4060	4060	4060	0
129	20250228	192100	128396665	4060	4060	4060	4060	0
130	20250228	192000	128396665	4060	4060	4060	4060	0
131	20250228	191900	128396665	4060	4060	4060	4060	0
132	20250228	191800	128396665	4060	4060	4060	4060	0
133	20250228	191700	128396665	4060	4060	4060	4060	0
134	20250228	191600	128396665	4060	4060	4060	4060	0
135	20250228	191500	128396665	4060	4060	4060	4060	0
136	20250228	191400	128396665	4060	4060	4060	4060	0
137	20250228	191300	128396665	4060	4060	4060	4060	0
138	20250228	191200	128396665	4060	4060	4060	4060	0
139	20250228	191100	128396665	4060	4060	4060	4060	0
140	20250228	191000	128396665	4060	4060	4060	4060	0
141	20250228	190900	128396665	4060	4060	4060	4060	0
142	20250228	190800	128396665	4060	4060	4060	4060	0
143	20250228	190700	128396665	4060	4060	4060	4060	0
144	20250228	190600	128396665	4060	4060	4060	4060	0
145	20250228	190500	128396665	4060	4060	4060	4060	0
146	20250228	190400	128396665	4060	4060	4060	4060	0
147	20250228	190300	128396665	4060	4060	4060	4060	0
148	20250228	190200	128396665	4060	4060	4060	4060	0
149	20250228	190100	128396665	4060	4060	4060	4060	0
150	20250228	190000	128396665	4060	4060	4060	4060	0
151	20250228	185900	128396665	4060	4060	4060	4060	0
152	20250228	185800	128396665	4060	4060	4060	4060	196
153	20250228	185700	128396665	4060	4060	4060	4060	0
154	20250228	185600	128396665	4060	4060	4060	4060	0
155	20250228	185500	128396665	4060	4060	4060	4060	0
156	20250228	185400	128396665	4060	4060	4060	4060	0
157	20250228	185300	128396665	4060	4060	4060	4060	0
158	20250228	185200	128396665	4060	4060	4060	4060	0
159	20250228	185100	128396665	4060	4060	4060	4060	0
160	20250228	185000	128396665	4060	4060	4060	4060	0
161	20250228	184900	128396665	4060	4060	4060	4060	0
162	20250228	184800	128396665	4060	4060	4060	4060	0
163	20250228	184700	128396665	4060	4060	4060	4060	0
164	20250228	184600	128396665	4060	4060	4060	4060	0
165	20250228	184500	128396665	4060	4060	4060	4060	0
166	20250228	184400	128396665	4060	4060	4060	4060	0
167	20250228	184300	128396665	4060	4060	4060	4060	0
168	20250228	184200	128396665	4060	4060	4060	4060	0
169	20250228	184100	128396665	4060	4060	4060	4060	0
170	20250228	184000	128396665	4060	4060	4060	4060	0
171	20250228	183900	128396665	4060	4060	4060	4060	0
172	20250228	183800	128396665	4060	4060	4060	4060	0
173	20250228	183700	128396665	4060	4060	4060	4060	0
174	20250228	183600	128396665	4060	4060	4060	4060	0
175	20250228	183500	128396665	4060	4060	4060	4060	0
176	20250228	183400	128396665	4060	4060	4060	4060	0
177	20250228	183300	128396665	4060	4060	4060	4060	0
178	20250228	183200	128396665	4060	4060	4060	4060	0
179	20250228	183100	128396665	4060	4060	4060	4060	0
180	20250228	183000	128396665	4060	4060	4060	4060	0
181	20250228	182900	128396665	4060	4060	4060	4060	0
182	20250228	182800	128396665	4060	4060	4060	4060	196
183	20250228	182700	128396665	4060	4060	4060	4060	0
184	20250228	182600	128396665	4060	4060	4060	4060	0
185	20250228	182500	128396665	4060	4060	4060	4060	0
186	20250228	182400	128396665	4060	4060	4060	4060	0
187	20250228	182300	128396665	4060	4060	4060	4060	0
188	20250228	182200	128396665	4060	4060	4060	4060	0
189	20250228	182100	128396665	4060	4060	4060	4060	0
190	20250228	182000	128396665	4060	4060	4060	4060	0
191	20250228	181900	128396665	4060	4060	4060	4060	0
192	20250228	181800	128396665	4060	4060	4060	4060	0
193	20250228	181700	128396665	4060	4060	4060	4060	0
194	20250228	181600	128396665	4060	4060	4060	4060	0
195	20250228	181500	128396665	4060	4060	4060	4060	0
196	20250228	181400	128396665	4060	4060	4060	4060	0
197	20250228	181300	128396665	4060	4060	4060	4060	0
198	20250228	181200	128396665	4060	4060	4060	4060	0
199	20250228	181100	128396665	4060	4060	4060	4060	0
200	20250228	181000	128396665	4060	4060	4060	4060	0
201	20250228	180900	128396665	4060	4060	4060	4060	0
202	20250228	180800	128396665	4060	4060	4060	4060	0
203	20250228	180700	128396665	4060	4060	4060	4060	0
204	20250228	180600	128396665	4060	4060	4060	4060	0
205	20250228	180500	128396665	4060	4060	4060	4060	0
206	20250228	180400	128396665	4060	4060	4060	4060	0
207	20250228	180300	128396665	4060	4060	4060	4060	0
208	20250228	180200	128396665	4060	4060	4060	4060	0
209	20250228	180100	128396665	4060	4060	4060	4060	0
210	20250228	180000	128396665	4060	4060	4060	4060	0
211	20250228	175900	128396665	4060	4060	4060	4060	0
212	20250228	175800	128396665	4060	4060	4060	4060	196
213	20250228	175700	128396665	4060	4060	4060	4060	0
214	20250228	175600	128396665	4060	4060	4060	4060	0
215	20250228	175500	128396665	4060	4060	4060	4060	0
216	20250228	175400	128396665	4060	4060	4060	4060	0
217	20250228	175300	128396665	4060	4060	4060	4060	0
218	20250228	175200	128396665	4060	4060	4060	4060	0
219	20250228	175100	128396665	4060	4060	4060	4060	0
220	20250228	175000	128396665	4060	4060	4060	4060	0
221	20250228	174900	128396665	4060	4060	4060	4060	0
222	20250228	174800	128396665	4060	4060	4060	4060	0
223	20250228	174700	128396665	4060	4060	4060	4060	0
224	20250228	174600	128396665	4060	4060	4060	4060	0
225	20250228	174500	128396665	4060	4060	4060	4060	0
226	20250228	174400	128396665	4060	4060	4060	4060	0
227	20250228	174300	128396665	4060	4060	4060	4060	0
228	20250228	174200	128396665	4060	4060	4060	4060	0
229	20250228	174100	128396665	4060	4060	4060	4060	0
230	20250228	174000	128396665	4060	4060	4060	4060	0
231	20250228	173900	128396665	4060	4060	4060	4060	0
232	20250228	173800	128396665	4060	4060	4060	4060	0
233	20250228	173700	128396665	4060	4060	4060	4060	0
234	20250228	173600	128396665	4060	4060	4060	4060	0
235	20250228	173500	128396665	4060	4060	4060	4060	0
236	20250228	173400	128396665	4060	4060	4060	4060	0
237	20250228	173300	128396665	4060	4060	4060	4060	0
238	20250228	173200	128396665	4060	4060	4060	4060	0
239	20250228	173100	128396665	4060	4060	4060	4060	0
240	20250228	173000	128396665	4060	4060	4060	4060	0
241	20250228	172900	128396665	4060	4060	4060	4060	0
242	20250228	172800	128396665	4060	4060	4060	4060	196
243	20250228	172700	128396665	4060	4060	4060	4060	0
244	20250228	172600	128396665	4060	4060	4060	4060	0
245	20250228	172500	128396665	4060	4060	4060	4060	0
246	20250228	172400	128396665	4060	4060	4060	4060	0
247	20250228	172300	128396665	4060	4060	4060	4060	0
248	20250228	172200	128396665	4060	4060	4060	4060	0
249	20250228	172100	128396665	4060	4060	4060	4060	0
250	20250228	172000	128396665	4060	4060	4060	4060	0
251	20250228	171900	128396665	4060	4060	4060	4060	0
252	20250228	171800	128396665	4060	4060	4060	4060	0
253	20250228	171700	128396665	4060	4060	4060	4060	0
254	20250228	171600	128396665	4060	4060	4060	4060	0
255	20250228	171500	128396665	4060	4060	4060	4060	0
256	20250228	171400	128396665	4060	4060	4060	4060	0
257	20250228	171300	128396665	4060	4060	4060	4060	0
258	20250228	171200	128396665	4060	4060	4060	4060	0
259	20250228	171100	128396665	4060	4060	4060	4060	0
260	20250228	171000	128396665	4060	4060	4060	4060	0
261	20250228	170900	128396665	4060	4060	4060	4060	0
262	20250228	170800	128396665	4060	4060	4060	4060	0
263	20250228	170700	128396665	4060	4060	4060	4060	0
264	20250228	170600	128396665	4060	4060	4060	4060	0
265	20250228	170500	128396665	4060	4060	4060	4060	0
266	20250228	170400	128396665	4060	4060	4060	4060	0
267	20250228	170300	128396665	4060	4060	4060	4060	0
268	20250228	170200	128396665	4060	4060	4060	4060	0
269	20250228	170100	128396665	4060	4060	4060	4060	0
270	20250228	170000	128396665	4060	4060	4060	4060	0
271	20250228	165900	128396665	4060	4060	4060	4060	0
272	20250228	165800	128396665	4060	4060	4060	4060	196
273	20250228	165700	128396665	4060	4060	4060	4060	0
274	20250228	165600	128396665	4060	4060	4060	4060	0
275	20250228	165500	128396665	4060	4060	4060	4060	0
276	20250228	165400	128396665	4060	4060	4060	4060	0
277	20250228	165300	128396665	4060	4060	4060	4060	0
278	20250228	165200	128396665	4060	4060	4060	4060	0
279	20250228	165100	128396665	4060	4060	4060	4060	0
280	20250228	165000	128396665	4060	4060	4060	4060	0
281	20250228	164900	128396665	4060	4060	4060	4060	0
282	20250228	164800	128396665	4060	4060	4060	4060	0
283	20250228	164700	128396665	4060	4060	4060	4060	0
284	20250228	164600	128396665	4060	4060	4060	4060	0
285	20250228	164500	128396665	4060	4060	4060	4060	0
286	20250228	164400	128396665	4060	4060	4060	4060	0
287	20250228	164300	128396665	4060	4060	4060	4060	0
288	20250228	164200	128396665	4060	4060	4060	4060	0
289	20250228	164100	128396665	4060	4060	4060	4060	0
290	20250228	164000	128396665	4060	4060	4060	4060	0
291	20250228	163900	128396665	4060	4060	4060	4060	0
292	20250228	163800	128396665	4060	4060	4060	4060	0
293	20250228	163700	128396665	4060	4060	4060	4060	0
294	20250228	163600	128396665	4060	4060	4060	4060	0
295	20250228	163500	128396665	4060	4060	4060	4060	0
296	20250228	163400	128396665	4060	4060	4060	4060	0
297	20250228	163300	128396665	4060	4060	4060	4060	0
298	20250228	163200	128396665	4060	4060	4060	4060	0
299	20250228	163100	128396665	4060	4060	4060	4060	0
300	20250228	163000	128396665	4060	4060	4060	4060	0
301	20250228	162900	128396665	4060	4060	4060	4060	0
302	20250228	162800	128396665	4060	4060	4060	4060	196
303	20250228	162700	128396665	4060	4060	4060	4060	0
304	20250228	162600	128396665	4060	4060	4060	4060	0
305	20250228	162500	128396665	4060	4060	4060	4060	0
306	20250228	162400	128396665	4060	4060	4060	4060	0
307	20250228	162300	128396665	4060	4060	4060	4060	0
308	20250228	162200	128396665	4060	4060	4060	4060	0
309	20250228	162100	128396665	4060	4060	4060	4060	0
310	20250228	162000	128396665	4060	4060	4060	4060	0
311	20250228	161900	128396665	4060	4060	4060	4060	0
312	20250228	161800	128396665	4060	4060	4060	4060	0
313	20250228	161700	128396665	4060	4060	4060	4060	0
314	20250228	161600	128396665	4060	4060	4060	4060	0
315	20250228	161500	128396665	4060	4060	4060	4060	0
316	20250228	161400	128396665	4060	4060	4060	4060	0
317	20250228	161300	128396665	4060	4060	4060	4060	0
318	20250228	161200	128396665	4060	4060	4060	4060	0
319	20250228	161100	128396665	4060	4060	4060	4060	0
320	20250228	161000	128396665	4060	4060	4060	4060	0
321	20250228	160900	128396665	4060	4060	4060	4060	0
322	20250228	160800	128396665	4060	4060	4060	4060	0
323	20250228	160700	128396665	4060	4060	4060	4060	0
324	20250228	160600	128396665	4060	4060	4060	4060	0
325	20250228	160500	128396665	4060	4060	4060	4060	0
326	20250228	160400	128396665	4060	4060	4060	4060	0
327	20250228	160300	128396665	4060	4060	4060	4060	0
328	20250228	160200	128396665	4060	4060	4060	4060	0
329	20250228	160100	128396665	4060	4060	4060	4060	0
330	20250228	160000	128396665	4060	4060	4060	4060	0
331	20250228	155900	128396665	4060	4060	4060	4060	0
332	20250228	155800	128396665	4060	4060	4060	4060	196
333	20250228	155700	128396665	4060	4060	4060	4060	0
334	20250228	155600	128396665	4060	4060	4060	4060	0
335	20250228	155500	128396665	4060	4060	4060	4060	0
336	20250228	155400	128396665	4060	4060	4060	4060	0
337	20250228	155300	128396665	4060	4060	4060	4060	0
338	20250228	155200	128396665	4060	4060	4060	4060	0
339	20250228	155100	128396665	4060	4060	4060	4060	0
340	20250228	155000	128396665	4060	4060	4060	4060	0
341	20250228	154900	128396665	4060	4060	4060	4060	0
342	20250228	154800	128396665	4060	4060	4060	4060	0
343	20250228	154700	128396665	4060	4060	4060	4060	0
344	20250228	154600	128396665	4060	4060	4060	4060	0
345	20250228	154500	128396665	4060	4060	4060	4060	0
346	20250228	154400	128396665	4060	4060	4060	4060	0
347	20250228	154300	128396665	4060	4060	4060	4060	0
348	20250228	154200	128396665	4060	4060	4060	4060	0
349	20250228	154100	128396665	4060	4060	4060	4060	0
350	20250228	154000	128396665	4060	4060	4060	4060	0
351	20250228	153900	128396665	4060	4060	4060	4060	0
352	20250228	153800	128396665	4060	4060	4060	4060	0
353	20250228	153700	128396665	4060	4060	4060	4060	0
354	20250228	153600	128396665	4060	4060	4060	4060	0
355	20250228	153500	128396665	4060	4060	4060	4060	0
356	20250228	153400	128396665	4060	4060	4060	4060	0
357	20250228	153300	128396665	4060	4060	4060	4060	0
358	20250228	153200	128396665	4060	4060	4060	4060	0
359	20250228	153100	128396665	4060	4060	4060	4060	0
360	20250228	153000	128396665	4060	4060	4060	4060	196
361	20250228	152900	127600905	4060	4060	4060	4060	0
362	20250228	152800	127600905	4060	4060	4060	4060	0
363	20250228	152700	127600905	4060	4060	4060	4060	0
364	20250228	152600	127600905	4060	4060	4060	4060	0
365	20250228	152500	127600905	4060	4060	4060	4060	0
366	20250228	152400	127600905	4060	4060	4060	4060	0
367	20250228	152300	127600905	4060	4060	4060	4060	0
368	20250228	152200	127600905	4060	4060	4060	4060	0
369	20250228	152100	127600905	4060	4060	4060	4060	0
370	20250228	152000	127600905	4060	4060	4060	4060	0
371	20250228	151900	127600905	4060	4060	4060	4060	0
372	20250228	151800	127600905	4060	4060	4060	4060	0
373	20250228	151700	127600905	4060	4060	4060	4060	0
374	20250228	151600	127600905	4060	4060	4060	4060	0
375	20250228	151500	127600905	4060	4070	4070	4060	859
376	20250228	151400	124111395	4070	4070	4070	4070	0
377	20250228	151300	124111395	4070	4070	4070	4070	0
378	20250228	151200	124111395	4070	4070	4070	4070	100
379	20250228	151100	123704395	4080	4080	4080	4080	0
380	20250228	151000	123704395	4080	4080	4080	4080	0
381	20250228	150900	123704395	4080	4080	4080	4080	0
382	20250228	150800	123704395	4080	4080	4080	4080	0
383	20250228	150700	123704395	4080	4080	4080	4080	24
384	20250228	150600	123606475	4080	4080	4080	4080	0
385	20250228	150500	123606475	4080	4080	4080	4080	0
386	20250228	150400	123606475	4080	4080	4080	4080	0
387	20250228	150300	123606475	4080	4080	4080	4080	0
388	20250228	150200	123606475	4080	4080	4080	4080	0
389	20250228	150100	123606475	4080	4080	4080	4080	0
390	20250228	150000	123606475	4080	4080	4080	4080	0
391	20250228	145900	123606475	4080	4080	4080	4080	1
392	20250228	145800	123602395	4080	4080	4080	4080	0
393	20250228	145700	123602395	4080	4080	4080	4080	1
394	20250228	145600	123598315	4085	4085	4085	4085	0
395	20250228	145500	123598315	4085	4085	4085	4085	5
396	20250228	145400	123577890	4085	4080	4085	4080	8
397	20250228	145300	123545225	4080	4080	4080	4080	0
398	20250228	145200	123545225	4080	4080	4080	4080	0
399	20250228	145100	123545225	4080	4080	4080	4080	2
400	20250228	145000	123537065	4080	4080	4080	4080	127
401	20250228	144900	123018905	4075	4080	4080	4075	5
402	20250228	144800	122998510	4075	4075	4075	4075	0
403	20250228	144700	122998510	4075	4075	4075	4075	0
404	20250228	144600	122998510	4075	4075	4075	4075	0
405	20250228	144500	122998510	4075	4075	4075	4075	5
406	20250228	144400	122978135	4075	4075	4075	4075	0
407	20250228	144300	122978135	4075	4075	4075	4075	0
408	20250228	144200	122978135	4075	4075	4075	4075	100
409	20250228	144100	122570635	4080	4080	4080	4080	0
410	20250228	144000	122570635	4080	4080	4080	4080	0
411	20250228	143900	122570635	4080	4080	4080	4080	0
412	20250228	143800	122570635	4080	4080	4080	4080	0
413	20250228	143700	122570635	4080	4080	4080	4080	0
414	20250228	143600	122570635	4080	4080	4080	4080	0
415	20250228	143500	122570635	4080	4080	4080	4080	100
416	20250228	143400	122162635	4080	4080	4080	4080	8
417	20250228	143300	122129995	4085	4085	4085	4085	0
418	20250228	143200	122129995	4085	4085	4085	4085	0
419	20250228	143100	122129995	4085	4085	4085	4085	0
420	20250228	143000	122129995	4085	4085	4085	4085	0
421	20250228	142900	122129995	4085	4085	4085	4085	0
422	20250228	142800	122129995	4085	4085	4085	4085	14
423	20250228	142700	122072805	4085	4085	4085	4085	0
424	20250228	142600	122072805	4085	4085	4085	4085	0
425	20250228	142500	122072805	4085	4085	4085	4085	0
426	20250228	142400	122072805	4085	4085	4085	4085	0
427	20250228	142300	122072805	4085	4085	4085	4085	0
428	20250228	142200	122072805	4085	4085	4085	4085	0
429	20250228	142100	122072805	4085	4085	4085	4085	2
430	20250228	142000	122064635	4085	4085	4085	4085	0
431	20250228	141900	122064635	4085	4085	4085	4085	0
432	20250228	141800	122064635	4085	4085	4085	4085	0
433	20250228	141700	122064635	4085	4085	4085	4085	0
434	20250228	141600	122064635	4085	4085	4085	4085	0
435	20250228	141500	122064635	4085	4085	4085	4085	0
436	20250228	141400	122064635	4085	4085	4085	4085	0
437	20250228	141300	122064635	4085	4085	4085	4085	0
438	20250228	141200	122064635	4085	4085	4085	4085	0
439	20250228	141100	122064635	4085	4085	4085	4085	0
440	20250228	141000	122064635	4085	4085	4085	4085	0
441	20250228	140900	122064635	4085	4085	4085	4085	2
442	20250228	140800	122056465	4060	4060	4060	4060	0
443	20250228	140700	122056465	4060	4060	4060	4060	0
444	20250228	140600	122056465	4060	4060	4060	4060	0
445	20250228	140500	122056465	4060	4060	4060	4060	57
446	20250228	140400	121825045	4060	4060	4060	4060	0
447	20250228	140300	121825045	4060	4060	4060	4060	0
448	20250228	140200	121825045	4060	4060	4060	4060	0
449	20250228	140100	121825045	4060	4060	4060	4060	0
450	20250228	140000	121825045	4060	4060	4060	4060	0
451	20250228	135900	121825045	4060	4060	4060	4060	0
452	20250228	135800	121825045	4060	4060	4060	4060	0
453	20250228	135700	121825045	4060	4060	4060	4060	0
454	20250228	135600	121825045	4060	4060	4060	4060	0
455	20250228	135500	121825045	4060	4080	4080	4060	668
456	20250228	135400	119101600	4085	4080	4085	4080	5
457	20250228	135300	119081180	4080	4080	4080	4080	236
458	20250228	135200	118118300	4085	4085	4085	4085	0
459	20250228	135100	118118300	4085	4085	4085	4085	0
460	20250228	135000	118118300	4085	4085	4085	4085	0
461	20250228	134900	118118300	4085	4085	4085	4085	0
462	20250228	134800	118118300	4085	4085	4085	4085	0
463	20250228	134700	118118300	4085	4085	4085	4085	53
464	20250228	134600	117901795	4085	4085	4085	4085	0
465	20250228	134500	117901795	4085	4085	4085	4085	0
466	20250228	134400	117901795	4085	4085	4085	4085	1
467	20250228	134300	117897710	4085	4085	4085	4085	0
468	20250228	134200	117897710	4085	4085	4085	4085	1
469	20250228	134100	117893625	4080	4080	4080	4080	0
470	20250228	134000	117893625	4080	4080	4080	4080	0
471	20250228	133900	117893625	4080	4080	4080	4080	0
472	20250228	133800	117893625	4080	4080	4080	4080	1
473	20250228	133700	117889545	4090	4090	4090	4090	0
474	20250228	133600	117889545	4090	4090	4090	4090	0
475	20250228	133500	117889545	4090	4090	4090	4090	25
476	20250228	133400	117787295	4090	4090	4090	4090	350
477	20250228	133300	116355795	4090	4090	4090	4090	0
478	20250228	133200	116355795	4090	4090	4090	4090	0
479	20250228	133100	116355795	4090	4090	4090	4090	0
480	20250228	133000	116355795	4090	4090	4090	4090	0
481	20250228	132900	116355795	4090	4090	4090	4090	0
482	20250228	132800	116355795	4090	4090	4090	4090	0
483	20250228	132700	116355795	4090	4090	4090	4090	0
484	20250228	132600	116355795	4090	4090	4090	4090	0
485	20250228	132500	116355795	4090	4090	4090	4090	0
486	20250228	132400	116355795	4090	4090	4090	4090	0
487	20250228	132300	116355795	4090	4090	4090	4090	1
488	20250228	132200	116351705	4065	4065	4065	4065	0
489	20250228	132100	116351705	4065	4065	4065	4065	0
490	20250228	132000	116351705	4065	4065	4065	4065	0
491	20250228	131900	116351705	4065	4065	4065	4065	0
492	20250228	131800	116351705	4065	4065	4065	4065	3
493	20250228	131700	116339510	4065	4065	4065	4065	0
494	20250228	131600	116339510	4065	4065	4065	4065	0
495	20250228	131500	116339510	4065	4065	4065	4065	5
496	20250228	131400	116319185	4090	4090	4090	4090	0
497	20250228	131300	116319185	4090	4090	4090	4090	0
498	20250228	131200	116319185	4090	4090	4090	4090	0
499	20250228	131100	116319185	4090	4090	4090	4090	0
500	20250228	131000	116319185	4090	4090	4090	4090	0
501	20250228	130900	116319185	4090	4090	4090	4090	0
502	20250228	130800	116319185	4090	4090	4090	4090	0
503	20250228	130700	116319185	4090	4065	4090	4060	71
504	20250228	130600	116030740	4065	4065	4065	4065	0
505	20250228	130500	116030740	4065	4065	4065	4065	0
506	20250228	130400	116030740	4065	4065	4065	4065	0
507	20250228	130300	116030740	4065	4065	4065	4065	0
508	20250228	130200	116030740	4065	4065	4065	4065	0
509	20250228	130100	116030740	4065	4065	4065	4065	0
510	20250228	130000	116030740	4065	4065	4065	4065	0
511	20250228	125900	116030740	4065	4065	4065	4065	314
512	20250228	125800	114754330	4065	4065	4065	4065	0
513	20250228	125700	114754330	4065	4065	4065	4065	10
514	20250228	125600	114713680	4060	4060	4065	4060	7
515	20250228	125500	114685255	4060	4060	4060	4060	0
516	20250228	125400	114685255	4060	4060	4060	4060	0
517	20250228	125300	114685255	4060	4060	4060	4060	126
518	20250228	125200	114173695	4060	4060	4060	4060	0
519	20250228	125100	114173695	4060	4060	4060	4060	0
520	20250228	125000	114173695	4060	4060	4060	4060	0
521	20250228	124900	114173695	4060	4060	4060	4060	1
522	20250228	124800	114169635	4060	4060	4060	4060	0
523	20250228	124700	114169635	4060	4060	4060	4060	1
524	20250228	124600	114165575	4060	4060	4060	4060	2
525	20250228	124500	114157455	4050	4050	4050	4050	0
526	20250228	124400	114157455	4050	4050	4050	4050	0
527	20250228	124300	114157455	4050	4050	4050	4050	371
528	20250228	124200	112654905	4060	4060	4060	4060	0
529	20250228	124100	112654905	4060	4060	4060	4060	0
530	20250228	124000	112654905	4060	4060	4060	4060	0
531	20250228	123900	112654905	4060	4060	4060	4060	0
532	20250228	123800	112654905	4060	4060	4060	4060	1
533	20250228	123700	112650845	4065	4065	4065	4065	0
534	20250228	123600	112650845	4065	4065	4065	4065	0
535	20250228	123500	112650845	4065	4055	4065	4055	728
536	20250228	123400	109698295	4050	4050	4050	4050	0
537	20250228	123300	109698295	4050	4050	4050	4050	0
538	20250228	123200	109698295	4050	4050	4050	4050	0
539	20250228	123100	109698295	4050	4050	4050	4050	0
540	20250228	123000	109698295	4050	4050	4050	4050	10
541	20250228	122900	109657795	4050	4050	4050	4050	0
542	20250228	122800	109657795	4050	4050	4050	4050	54
543	20250228	122700	109439095	4050	4055	4055	4050	2613
544	20250228	122600	98855060	4055	4055	4055	4055	32
545	20250228	122500	98725300	4055	4055	4055	4055	44
546	20250228	122400	98546880	4050	4065	4065	4050	1524
547	20250228	122300	92362595	4065	4065	4065	4065	0
548	20250228	122200	92362595	4065	4065	4065	4065	0
549	20250228	122100	92362595	4065	4065	4065	4065	0
550	20250228	122000	92362595	4065	4065	4065	4065	72
551	20250228	121900	92069915	4065	4065	4065	4065	267
552	20250228	121800	90984560	4065	4070	4070	4065	130
553	20250228	121700	90455615	4070	4070	4070	4070	0
554	20250228	121600	90455615	4070	4070	4070	4070	191
555	20250228	121500	89678245	4090	4090	4090	4090	0
556	20250228	121400	89678245	4090	4090	4090	4090	1
557	20250228	121300	89674155	4065	4065	4065	4065	0
558	20250228	121200	89674155	4065	4070	4070	4065	2180
559	20250228	121100	80804565	4070	4080	4080	4070	927
560	20250228	121000	77027535	4105	4105	4105	4105	0
561	20250228	120900	77027535	4105	4105	4105	4105	0
562	20250228	120800	77027535	4105	4105	4105	4105	0
563	20250228	120700	77027535	4105	4105	4105	4105	0
564	20250228	120600	77027535	4105	4105	4105	4105	1
565	20250228	120500	77023430	4100	4105	4105	4100	132
566	20250228	120400	76481730	4105	4105	4105	4105	0
567	20250228	120300	76481730	4105	4105	4105	4105	1
568	20250228	120200	76477625	4105	4105	4105	4105	0
569	20250228	120100	76477625	4105	4105	4105	4105	0
570	20250228	120000	76477625	4105	4105	4105	4105	1
571	20250228	115900	76473520	4110	4105	4110	4090	203
572	20250228	115800	75642260	4090	4090	4090	4090	0
573	20250228	115700	75642260	4090	4090	4090	4090	114
574	20250228	115600	75176000	4090	4090	4090	4090	0
575	20250228	115500	75176000	4090	4090	4090	4090	1
576	20250228	115400	75171910	4105	4105	4105	4105	0
577	20250228	115300	75171910	4105	4105	4105	4105	0
578	20250228	115200	75171910	4105	4105	4105	4105	70
579	20250228	115100	74884560	4105	4105	4105	4105	0
580	20250228	115000	74884560	4105	4105	4105	4105	0
581	20250228	114900	74884560	4105	4105	4105	4105	0
582	20250228	114800	74884560	4105	4105	4105	4105	0
583	20250228	114700	74884560	4105	4105	4105	4105	2
584	20250228	114600	74876350	4100	4100	4100	4100	206
585	20250228	114500	74031750	4070	4070	4070	4070	0
586	20250228	114400	74031750	4070	4070	4070	4070	135
587	20250228	114300	73482300	4070	4070	4070	4070	0
588	20250228	114200	73482300	4070	4090	4090	4070	533
589	20250228	114100	71312445	4100	4100	4100	4100	0
590	20250228	114000	71312445	4100	4100	4100	4100	32
591	20250228	113900	71181245	4095	4095	4095	4095	0
592	20250228	113800	71181245	4095	4095	4095	4095	0
593	20250228	113700	71181245	4095	4095	4095	4095	25
594	20250228	113600	71078870	4080	4080	4080	4080	0
595	20250228	113500	71078870	4080	4080	4080	4080	0
596	20250228	113400	71078870	4080	4080	4080	4080	0
597	20250228	113300	71078870	4080	4080	4080	4080	0
598	20250228	113200	71078870	4080	4080	4080	4080	181
599	20250228	113100	70340390	4070	4080	4080	4070	1008
600	20250228	113000	66234860	4080	4085	4085	4080	200
601	20250228	112900	65418835	4110	4110	4110	4110	0
602	20250228	112800	65418835	4110	4110	4110	4110	0
603	20250228	112700	65418835	4110	4110	4110	4110	10
604	20250228	112600	65377735	4085	4085	4085	4085	200
605	20250228	112500	64560735	4105	4105	4105	4105	0
606	20250228	112400	64560735	4105	4105	4105	4105	4
607	20250228	112300	64544315	4100	4100	4100	4100	10
608	20250228	112200	64503315	4100	4100	4100	4100	0
609	20250228	112100	64503315	4100	4100	4100	4100	0
610	20250228	112000	64503315	4100	4100	4100	4100	1
611	20250228	111900	64499215	4075	4085	4085	4075	20
612	20250228	111800	64417675	4105	4105	4105	4105	0
613	20250228	111700	64417675	4105	4105	4105	4105	0
614	20250228	111600	64417675	4105	4105	4105	4105	1
615	20250228	111500	64413570	4105	4105	4105	4105	2
616	20250228	111400	64405360	4100	4100	4100	4100	0
617	20250228	111300	64405360	4100	4100	4100	4100	0
618	20250228	111200	64405360	4100	4100	4100	4100	0
619	20250228	111100	64405360	4100	4100	4100	4100	22
620	20250228	111000	64315160	4095	4095	4095	4095	70
621	20250228	110900	64028510	4090	4090	4090	4090	0
622	20250228	110800	64028510	4090	4090	4090	4090	100
623	20250228	110700	63619510	4090	4090	4090	4090	0
624	20250228	110600	63619510	4090	4090	4090	4090	0
625	20250228	110500	63619510	4090	4090	4090	4090	0
626	20250228	110400	63619510	4090	4090	4090	4090	0
627	20250228	110300	63619510	4090	4090	4090	4090	1
628	20250228	110200	63615420	4100	4100	4100	4100	0
629	20250228	110100	63615420	4100	4100	4100	4100	0
630	20250228	110000	63615420	4100	4100	4100	4100	0
631	20250228	105900	63615420	4100	4065	4100	4060	561
632	20250228	105800	61337610	4105	4070	4105	4060	601
633	20250228	105700	58894835	4060	4060	4060	4060	0
634	20250228	105600	58894835	4060	4060	4060	4060	9
635	20250228	105500	58858295	4060	4060	4060	4060	0
636	20250228	105400	58858295	4060	4075	4075	4060	4
637	20250228	105300	58842025	4060	4060	4060	4060	0
638	20250228	105200	58842025	4060	4060	4060	4060	0
639	20250228	105100	58842025	4060	4060	4060	4060	2
640	20250228	105000	58833905	4060	4075	4075	4060	162
641	20250228	104900	58174475	4075	4065	4075	4065	4
642	20250228	104800	58158195	4075	4075	4075	4075	5
643	20250228	104700	58137820	4075	4075	4075	4075	0
644	20250228	104600	58137820	4075	4075	4075	4075	0
645	20250228	104500	58137820	4075	4090	4090	4060	781
646	20250228	104400	54955665	4120	4120	4120	4120	8
647	20250228	104300	54922705	4090	4090	4090	4090	133
648	20250228	104200	54378735	4090	4105	4145	4090	3609
649	20250228	104100	39580175	4105	4115	4115	4105	138
650	20250228	104000	39013260	4145	4120	4145	4105	737
651	20250228	103900	35980395	4120	4140	4140	4120	1393
652	20250228	103800	30225430	4140	4145	4145	4140	1097
653	20250228	103700	25679195	4155	4155	4155	4155	0
654	20250228	103600	25679195	4155	4155	4155	4155	0
655	20250228	103500	25679195	4155	4155	4155	4155	1
656	20250228	103400	25675040	4155	4155	4155	4155	5
657	20250228	103300	25654265	4155	4155	4155	4155	0
658	20250228	103200	25654265	4155	4155	4155	4150	252
659	20250228	103100	24608455	4150	4150	4150	4150	0
660	20250228	103000	24608455	4150	4145	4150	4145	120
661	20250228	102900	24110605	4145	4155	4155	4145	298
662	20250228	102800	22872910	4160	4160	4160	4160	0
663	20250228	102700	22872910	4160	4160	4160	4160	0
664	20250228	102600	22872910	4160	4165	4165	4160	135
665	20250228	102500	22310745	4195	4195	4195	4195	0
666	20250228	102400	22310745	4195	4195	4195	4195	1
667	20250228	102300	22306550	4170	4195	4195	4170	203
668	20250228	102200	21459965	4200	4200	4200	4200	0
669	20250228	102100	21459965	4200	4200	4200	4200	0
670	20250228	102000	21459965	4200	4200	4205	4200	6
671	20250228	101900	21434760	4205	4205	4205	4205	0
672	20250228	101800	21434760	4205	4205	4205	4205	0
673	20250228	101700	21434760	4205	4205	4205	4205	0
674	20250228	101600	21434760	4205	4205	4205	4205	0
675	20250228	101500	21434760	4205	4205	4205	4205	0
676	20250228	101400	21434760	4205	4205	4205	4205	0
677	20250228	101300	21434760	4205	4205	4205	4205	50
678	20250228	101200	21224510	4205	4205	4205	4205	0
679	20250228	101100	21224510	4205	4205	4205	4205	17
680	20250228	101000	21153025	4205	4205	4205	4205	0
681	20250228	100900	21153025	4205	4205	4205	4205	0
682	20250228	100800	21153025	4205	4205	4205	4205	100
683	20250228	100700	20732525	4205	4205	4205	4205	0
684	20250228	100600	20732525	4205	4205	4205	4205	100
685	20250228	100500	20312025	4205	4205	4205	4205	0
686	20250228	100400	20312025	4205	4205	4205	4205	0
687	20250228	100300	20312025	4205	4205	4205	4205	0
688	20250228	100200	20312025	4205	4205	4205	4205	3
689	20250228	100100	20299410	4205	4205	4205	4205	0
690	20250228	100000	20299410	4205	4205	4205	4205	1
691	20250228	095900	20295205	4205	4205	4205	4205	2
692	20250228	095800	20286795	4205	4205	4205	4205	200
693	20250228	095700	19445795	4205	4170	4210	4170	112
694	20250228	095600	18975355	4170	4170	4170	4170	0
695	20250228	095500	18975355	4170	4170	4170	4170	0
696	20250228	095400	18975355	4170	4170	4170	4170	0
697	20250228	095300	18975355	4170	4170	4170	4170	11
698	20250228	095200	18929485	4170	4170	4170	4170	0
699	20250228	095100	18929485	4170	4170	4170	4170	0
700	20250228	095000	18929485	4170	4170	4170	4170	0
701	20250228	094900	18929485	4170	4170	4170	4170	3
702	20250228	094800	18916975	4170	4170	4170	4170	0
703	20250228	094700	18916975	4170	4170	4170	4170	5
704	20250228	094600	18896125	4170	4170	4170	4170	11
705	20250228	094500	18850255	4170	4170	4170	4170	0
706	20250228	094400	18850255	4170	4165	4170	4165	105
707	20250228	094300	18412430	4165	4165	4165	4165	278
708	20250228	094200	17254560	4170	4170	4170	4170	0
709	20250228	094100	17254560	4170	4170	4170	4170	1
710	20250228	094000	17250390	4170	4170	4170	4170	1
711	20250228	093900	17246220	4170	4170	4170	4170	4
712	20250228	093800	17229540	4170	4170	4170	4170	1
713	20250228	093700	17225370	4165	4165	4165	4165	0
714	20250228	093600	17225370	4165	4150	4165	4145	845
715	20250228	093500	13715750	4150	4150	4150	4150	0
716	20250228	093400	13715750	4150	4150	4150	4150	2
717	20250228	093300	13707450	4170	4170	4170	4170	0
718	20250228	093200	13707450	4170	4170	4170	4170	2
719	20250228	093100	13699110	4170	4170	4170	4170	1
720	20250228	093000	13694940	4150	4150	4150	4150	1
721	20250228	092900	13690790	4145	4145	4145	4145	0
722	20250228	092800	13690790	4145	4145	4145	4145	0
723	20250228	092700	13690790	4145	4145	4145	4145	0
724	20250228	092600	13690790	4145	4145	4145	4145	2
725	20250228	092500	13682500	4140	4150	4150	4140	583
726	20250228	092400	11268600	4165	4165	4165	4165	10
727	20250228	092300	11226950	4165	4160	4165	4150	502
728	20250228	092200	9136650	4165	4165	4165	4165	0
729	20250228	092100	9136650	4165	4165	4165	4165	0
730	20250228	092000	9136650	4165	4165	4165	4165	3
731	20250228	091900	9124155	4165	4140	4165	4140	13
732	20250228	091800	9070035	4140	4165	4165	4140	1974
733	20250228	091700	865500	4205	4205	4205	4205	0
734	20250228	091600	865500	4205	4205	4205	4205	0
735	20250228	091500	865500	4205	4170	4205	4170	3
736	20250228	091400	852955	4175	4175	4175	4175	30
737	20250228	091300	727705	4205	4205	4205	4205	2
738	20250228	091200	719295	4210	4210	4210	4210	3
739	20250228	091100	706665	4220	4220	4220	4220	0
740	20250228	091000	706665	4220	4220	4220	4220	0
741	20250228	090900	706665	4220	4220	4220	4220	0
742	20250228	090800	706665	4220	4220	4220	4220	0
743	20250228	090700	706665	4220	4220	4220	4220	0
744	20250228	090600	706665	4220	4220	4220	4220	0
745	20250228	090500	706665	4220	4220	4220	4220	0
746	20250228	090400	706665	4220	4220	4220	4220	6
747	20250228	090300	681345	4170	4170	4170	4170	0
748	20250228	090200	681345	4170	4170	4170	4170	9
749	20250228	090100	643815	4220	4210	4220	4165	153
750	20250228	090000	0	4210	4210	4210	4210	0