KissMeData/064240/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194400	127573197	1980	1980	1980	1980	2699
3	20250228	194300	127573197	1980	1980	1980	1980	0
4	20250228	194200	127573197	1980	1980	1980	1980	0
5	20250228	194100	127573197	1980	1980	1980	1980	0
6	20250228	194000	127573197	1980	1980	1980	1980	0
7	20250228	193900	127573197	1980	1980	1980	1980	0
8	20250228	193800	127573197	1980	1980	1980	1980	0
9	20250228	193700	127573197	1980	1980	1980	1980	0
10	20250228	193600	127573197	1980	1980	1980	1980	0
11	20250228	193500	127573197	1980	1980	1980	1980	0
12	20250228	193400	127573197	1980	1980	1980	1980	0
13	20250228	193300	127573197	1980	1980	1980	1980	0
14	20250228	193200	127573197	1980	1980	1980	1980	0
15	20250228	193100	127573197	1980	1980	1980	1980	0
16	20250228	193000	127573197	1980	1980	1980	1980	0
17	20250228	192900	127573197	1980	1980	1980	1980	0
18	20250228	192800	127573197	1980	1980	1980	1980	0
19	20250228	192700	127573197	1980	1980	1980	1980	0
20	20250228	192600	127573197	1980	1980	1980	1980	0
21	20250228	192500	127573197	1980	1980	1980	1980	0
22	20250228	192400	127573197	1980	1980	1980	1980	0
23	20250228	192300	127573197	1980	1980	1980	1980	0
24	20250228	192200	127573197	1980	1980	1980	1980	0
25	20250228	192100	127573197	1980	1980	1980	1980	0
26	20250228	192000	127573197	1980	1980	1980	1980	0
27	20250228	191900	127573197	1980	1980	1980	1980	0
28	20250228	191800	127573197	1980	1980	1980	1980	0
29	20250228	191700	127573197	1980	1980	1980	1980	0
30	20250228	191600	127573197	1980	1980	1980	1980	0
31	20250228	191500	127573197	1980	1980	1980	1980	0
32	20250228	191400	127573197	1980	1980	1980	1980	2699
33	20250228	191300	127573197	1980	1980	1980	1980	0
34	20250228	191200	127573197	1980	1980	1980	1980	0
35	20250228	191100	127573197	1980	1980	1980	1980	0
36	20250228	191000	127573197	1980	1980	1980	1980	0
37	20250228	190900	127573197	1980	1980	1980	1980	0
38	20250228	190800	127573197	1980	1980	1980	1980	0
39	20250228	190700	127573197	1980	1980	1980	1980	0
40	20250228	190600	127573197	1980	1980	1980	1980	0
41	20250228	190500	127573197	1980	1980	1980	1980	0
42	20250228	190400	127573197	1980	1980	1980	1980	0
43	20250228	190300	127573197	1980	1980	1980	1980	0
44	20250228	190200	127573197	1980	1980	1980	1980	0
45	20250228	190100	127573197	1980	1980	1980	1980	0
46	20250228	190000	127573197	1980	1980	1980	1980	0
47	20250228	185900	127573197	1980	1980	1980	1980	0
48	20250228	185800	127573197	1980	1980	1980	1980	0
49	20250228	185700	127573197	1980	1980	1980	1980	0
50	20250228	185600	127573197	1980	1980	1980	1980	0
51	20250228	185500	127573197	1980	1980	1980	1980	0
52	20250228	185400	127573197	1980	1980	1980	1980	0
53	20250228	185300	127573197	1980	1980	1980	1980	0
54	20250228	185200	127573197	1980	1980	1980	1980	0
55	20250228	185100	127573197	1980	1980	1980	1980	0
56	20250228	185000	127573197	1980	1980	1980	1980	0
57	20250228	184900	127573197	1980	1980	1980	1980	0
58	20250228	184800	127573197	1980	1980	1980	1980	0
59	20250228	184700	127573197	1980	1980	1980	1980	0
60	20250228	184600	127573197	1980	1980	1980	1980	0
61	20250228	184500	127573197	1980	1980	1980	1980	0
62	20250228	184400	127573197	1980	1980	1980	1980	2699
63	20250228	184300	127573197	1980	1980	1980	1980	0
64	20250228	184200	127573197	1980	1980	1980	1980	0
65	20250228	184100	127573197	1980	1980	1980	1980	0
66	20250228	184000	127573197	1980	1980	1980	1980	0
67	20250228	183900	127573197	1980	1980	1980	1980	0
68	20250228	183800	127573197	1980	1980	1980	1980	0
69	20250228	183700	127573197	1980	1980	1980	1980	0
70	20250228	183600	127573197	1980	1980	1980	1980	0
71	20250228	183500	127573197	1980	1980	1980	1980	0
72	20250228	183400	127573197	1980	1980	1980	1980	0
73	20250228	183300	127573197	1980	1980	1980	1980	0
74	20250228	183200	127573197	1980	1980	1980	1980	0
75	20250228	183100	127573197	1980	1980	1980	1980	0
76	20250228	183000	127573197	1980	1980	1980	1980	0
77	20250228	182900	127573197	1980	1980	1980	1980	0
78	20250228	182800	127573197	1980	1980	1980	1980	0
79	20250228	182700	127573197	1980	1980	1980	1980	0
80	20250228	182600	127573197	1980	1980	1980	1980	0
81	20250228	182500	127573197	1980	1980	1980	1980	0
82	20250228	182400	127573197	1980	1980	1980	1980	0
83	20250228	182300	127573197	1980	1980	1980	1980	0
84	20250228	182200	127573197	1980	1980	1980	1980	0
85	20250228	182100	127573197	1980	1980	1980	1980	0
86	20250228	182000	127573197	1980	1980	1980	1980	0
87	20250228	181900	127573197	1980	1980	1980	1980	0
88	20250228	181800	127573197	1980	1980	1980	1980	0
89	20250228	181700	127573197	1980	1980	1980	1980	0
90	20250228	181600	127573197	1980	1980	1980	1980	0
91	20250228	181500	127573197	1980	1980	1980	1980	0
92	20250228	181400	127573197	1980	1980	1980	1980	2699
93	20250228	181300	127573197	1980	1980	1980	1980	0
94	20250228	181200	127573197	1980	1980	1980	1980	0
95	20250228	181100	127573197	1980	1980	1980	1980	0
96	20250228	181000	127573197	1980	1980	1980	1980	0
97	20250228	180900	127573197	1980	1980	1980	1980	0
98	20250228	180800	127573197	1980	1980	1980	1980	0
99	20250228	180700	127573197	1980	1980	1980	1980	0
100	20250228	180600	127573197	1980	1980	1980	1980	0
101	20250228	180500	127573197	1980	1980	1980	1980	0
102	20250228	180400	127573197	1980	1980	1980	1980	0
103	20250228	180300	127573197	1980	1980	1980	1980	0
104	20250228	180200	127573197	1980	1980	1980	1980	0
105	20250228	180100	127573197	1980	1980	1980	1980	0
106	20250228	180000	127573197	1980	1980	1980	1980	0
107	20250228	175900	127573197	1980	1980	1980	1980	0
108	20250228	175800	127573197	1980	1980	1980	1980	0
109	20250228	175700	127573197	1980	1980	1980	1980	0
110	20250228	175600	127573197	1980	1980	1980	1980	0
111	20250228	175500	127573197	1980	1980	1980	1980	0
112	20250228	175400	127573197	1980	1980	1980	1980	0
113	20250228	175300	127573197	1980	1980	1980	1980	0
114	20250228	175200	127573197	1980	1980	1980	1980	0
115	20250228	175100	127573197	1980	1980	1980	1980	0
116	20250228	175000	127573197	1980	1980	1980	1980	0
117	20250228	174900	127573197	1980	1980	1980	1980	0
118	20250228	174800	127573197	1980	1980	1980	1980	0
119	20250228	174700	127573197	1980	1980	1980	1980	0
120	20250228	174600	127573197	1980	1980	1980	1980	0
121	20250228	174500	127573197	1980	1980	1980	1980	0
122	20250228	174400	127573197	1980	1980	1980	1980	2699
123	20250228	174300	127573197	1980	1980	1980	1980	0
124	20250228	174200	127573197	1980	1980	1980	1980	0
125	20250228	174100	127573197	1980	1980	1980	1980	0
126	20250228	174000	127573197	1980	1980	1980	1980	0
127	20250228	173900	127573197	1980	1980	1980	1980	0
128	20250228	173800	127573197	1980	1980	1980	1980	0
129	20250228	173700	127573197	1980	1980	1980	1980	0
130	20250228	173600	127573197	1980	1980	1980	1980	0
131	20250228	173500	127573197	1980	1980	1980	1980	0
132	20250228	173400	127573197	1980	1980	1980	1980	0
133	20250228	173300	127573197	1980	1980	1980	1980	0
134	20250228	173200	127573197	1980	1980	1980	1980	0
135	20250228	173100	127573197	1980	1980	1980	1980	0
136	20250228	173000	127573197	1980	1980	1980	1980	0
137	20250228	172900	127573197	1980	1980	1980	1980	0
138	20250228	172800	127573197	1980	1980	1980	1980	0
139	20250228	172700	127573197	1980	1980	1980	1980	0
140	20250228	172600	127573197	1980	1980	1980	1980	0
141	20250228	172500	127573197	1980	1980	1980	1980	0
142	20250228	172400	127573197	1980	1980	1980	1980	0
143	20250228	172300	127573197	1980	1980	1980	1980	0
144	20250228	172200	127573197	1980	1980	1980	1980	0
145	20250228	172100	127573197	1980	1980	1980	1980	0
146	20250228	172000	127573197	1980	1980	1980	1980	0
147	20250228	171900	127573197	1980	1980	1980	1980	0
148	20250228	171800	127573197	1980	1980	1980	1980	0
149	20250228	171700	127573197	1980	1980	1980	1980	0
150	20250228	171600	127573197	1980	1980	1980	1980	0
151	20250228	171500	127573197	1980	1980	1980	1980	0
152	20250228	171400	127573197	1980	1980	1980	1980	2699
153	20250228	171300	127573197	1980	1980	1980	1980	0
154	20250228	171200	127573197	1980	1980	1980	1980	0
155	20250228	171100	127573197	1980	1980	1980	1980	0
156	20250228	171000	127573197	1980	1980	1980	1980	0
157	20250228	170900	127573197	1980	1980	1980	1980	0
158	20250228	170800	127573197	1980	1980	1980	1980	0
159	20250228	170700	127573197	1980	1980	1980	1980	0
160	20250228	170600	127573197	1980	1980	1980	1980	0
161	20250228	170500	127573197	1980	1980	1980	1980	0
162	20250228	170400	127573197	1980	1980	1980	1980	0
163	20250228	170300	127573197	1980	1980	1980	1980	0
164	20250228	170200	127573197	1980	1980	1980	1980	0
165	20250228	170100	127573197	1980	1980	1980	1980	0
166	20250228	170000	127573197	1980	1980	1980	1980	0
167	20250228	165900	127573197	1980	1980	1980	1980	0
168	20250228	165800	127573197	1980	1980	1980	1980	0
169	20250228	165700	127573197	1980	1980	1980	1980	0
170	20250228	165600	127573197	1980	1980	1980	1980	0
171	20250228	165500	127573197	1980	1980	1980	1980	0
172	20250228	165400	127573197	1980	1980	1980	1980	0
173	20250228	165300	127573197	1980	1980	1980	1980	0
174	20250228	165200	127573197	1980	1980	1980	1980	0
175	20250228	165100	127573197	1980	1980	1980	1980	0
176	20250228	165000	127573197	1980	1980	1980	1980	0
177	20250228	164900	127573197	1980	1980	1980	1980	0
178	20250228	164800	127573197	1980	1980	1980	1980	0
179	20250228	164700	127573197	1980	1980	1980	1980	0
180	20250228	164600	127573197	1980	1980	1980	1980	0
181	20250228	164500	127573197	1980	1980	1980	1980	0
182	20250228	164400	127573197	1980	1980	1980	1980	2699
183	20250228	164300	127573197	1980	1980	1980	1980	0
184	20250228	164200	127573197	1980	1980	1980	1980	0
185	20250228	164100	127573197	1980	1980	1980	1980	0
186	20250228	164000	127573197	1980	1980	1980	1980	0
187	20250228	163900	127573197	1980	1980	1980	1980	0
188	20250228	163800	127573197	1980	1980	1980	1980	0
189	20250228	163700	127573197	1980	1980	1980	1980	0
190	20250228	163600	127573197	1980	1980	1980	1980	0
191	20250228	163500	127573197	1980	1980	1980	1980	0
192	20250228	163400	127573197	1980	1980	1980	1980	0
193	20250228	163300	127573197	1980	1980	1980	1980	0
194	20250228	163200	127573197	1980	1980	1980	1980	0
195	20250228	163100	127573197	1980	1980	1980	1980	0
196	20250228	163000	127573197	1980	1980	1980	1980	0
197	20250228	162900	127573197	1980	1980	1980	1980	0
198	20250228	162800	127573197	1980	1980	1980	1980	0
199	20250228	162700	127573197	1980	1980	1980	1980	0
200	20250228	162600	127573197	1980	1980	1980	1980	0
201	20250228	162500	127573197	1980	1980	1980	1980	0
202	20250228	162400	127573197	1980	1980	1980	1980	0
203	20250228	162300	127573197	1980	1980	1980	1980	0
204	20250228	162200	127573197	1980	1980	1980	1980	0
205	20250228	162100	127573197	1980	1980	1980	1980	0
206	20250228	162000	127573197	1980	1980	1980	1980	0
207	20250228	161900	127573197	1980	1980	1980	1980	0
208	20250228	161800	127573197	1980	1980	1980	1980	0
209	20250228	161700	127573197	1980	1980	1980	1980	0
210	20250228	161600	127573197	1980	1980	1980	1980	0
211	20250228	161500	127573197	1980	1980	1980	1980	0
212	20250228	161400	127573197	1980	1980	1980	1980	2699
213	20250228	161300	127573197	1980	1980	1980	1980	0
214	20250228	161200	127573197	1980	1980	1980	1980	0
215	20250228	161100	127573197	1980	1980	1980	1980	0
216	20250228	161000	127573197	1980	1980	1980	1980	0
217	20250228	160900	127573197	1980	1980	1980	1980	0
218	20250228	160800	127573197	1980	1980	1980	1980	0
219	20250228	160700	127573197	1980	1980	1980	1980	0
220	20250228	160600	127573197	1980	1980	1980	1980	0
221	20250228	160500	127573197	1980	1980	1980	1980	0
222	20250228	160400	127573197	1980	1980	1980	1980	0
223	20250228	160300	127573197	1980	1980	1980	1980	0
224	20250228	160200	127573197	1980	1980	1980	1980	0
225	20250228	160100	127573197	1980	1980	1980	1980	0
226	20250228	160000	127573197	1980	1980	1980	1980	0
227	20250228	155900	127573197	1980	1980	1980	1980	0
228	20250228	155800	127573197	1980	1980	1980	1980	0
229	20250228	155700	127573197	1980	1980	1980	1980	0
230	20250228	155600	127573197	1980	1980	1980	1980	0
231	20250228	155500	127573197	1980	1980	1980	1980	0
232	20250228	155400	127573197	1980	1980	1980	1980	0
233	20250228	155300	127573197	1980	1980	1980	1980	0
234	20250228	155200	127573197	1980	1980	1980	1980	0
235	20250228	155100	127573197	1980	1980	1980	1980	0
236	20250228	155000	127573197	1980	1980	1980	1980	0
237	20250228	154900	127573197	1980	1980	1980	1980	0
238	20250228	154800	127573197	1980	1980	1980	1980	0
239	20250228	154700	127573197	1980	1980	1980	1980	0
240	20250228	154600	127573197	1980	1980	1980	1980	0
241	20250228	154500	127573197	1980	1980	1980	1980	0
242	20250228	154400	127573197	1980	1980	1980	1980	2699
243	20250228	154300	127573197	1980	1980	1980	1980	0
244	20250228	154200	127573197	1980	1980	1980	1980	0
245	20250228	154100	127573197	1980	1980	1980	1980	0
246	20250228	154000	127573197	1980	1980	1980	1980	0
247	20250228	153900	127573197	1980	1980	1980	1980	0
248	20250228	153800	127573197	1980	1980	1980	1980	0
249	20250228	153700	127573197	1980	1980	1980	1980	0
250	20250228	153600	127573197	1980	1980	1980	1980	0
251	20250228	153500	127573197	1980	1980	1980	1980	0
252	20250228	153400	127573197	1980	1980	1980	1980	0
253	20250228	153300	127573197	1980	1980	1980	1980	0
254	20250228	153200	127573197	1980	1980	1980	1980	0
255	20250228	153100	127573197	1980	1980	1980	1980	0
256	20250228	153000	127573197	1980	1980	1980	1980	2699
257	20250228	152900	122229177	1991	1991	1991	1991	0
258	20250228	152800	122229177	1991	1991	1991	1991	0
259	20250228	152700	122229177	1991	1991	1991	1991	0
260	20250228	152600	122229177	1991	1991	1991	1991	0
261	20250228	152500	122229177	1991	1991	1991	1991	0
262	20250228	152400	122229177	1991	1991	1991	1991	0
263	20250228	152300	122229177	1991	1991	1991	1991	0
264	20250228	152200	122229177	1991	1991	1991	1991	0
265	20250228	152100	122229177	1991	1991	1991	1991	0
266	20250228	152000	122229177	1991	1991	1991	1991	0
267	20250228	151900	122229177	1991	1991	1991	1990	5134
268	20250228	151800	112007870	1992	1991	1992	1991	347
269	20250228	151700	111316960	1992	1992	1992	1991	931
270	20250228	151600	109463128	1994	1992	1995	1992	1672
271	20250228	151500	106130490	1995	1995	1995	1995	0
272	20250228	151400	106130490	1995	1995	1995	1995	0
273	20250228	151300	106130490	1995	1995	1995	1995	0
274	20250228	151200	106130490	1995	1995	1995	1995	0
275	20250228	151100	106130490	1995	1993	1995	1993	1272
276	20250228	151000	103595205	1993	1993	1993	1993	0
277	20250228	150900	103595205	1993	1993	1993	1993	0
278	20250228	150800	103595205	1993	1993	1993	1993	0
279	20250228	150700	103595205	1993	1993	1993	1993	0
280	20250228	150600	103595205	1993	1993	1993	1993	5
281	20250228	150500	103585240	1992	1992	1992	1992	100
282	20250228	150400	103386040	1992	1994	1994	1992	10
283	20250228	150300	103366110	1994	1993	1994	1991	434
284	20250228	150200	102501539	1995	1995	1995	1995	3
285	20250228	150100	102495554	1993	1993	1993	1993	0
286	20250228	150000	102495554	1993	1993	1993	1993	0
287	20250228	145900	102495554	1993	1993	1993	1993	0
288	20250228	145800	102495554	1993	1993	1993	1993	1
289	20250228	145700	102493561	1996	1995	1996	1993	388
290	20250228	145600	101719663	1996	1996	1996	1996	0
291	20250228	145500	101719663	1996	1996	1996	1996	0
292	20250228	145400	101719663	1996	1996	1996	1996	0
293	20250228	145300	101719663	1996	1996	1996	1996	0
294	20250228	145200	101719663	1996	1996	1996	1996	0
295	20250228	145100	101719663	1996	1996	1996	1996	30
296	20250228	145000	101659783	1996	1995	1996	1995	71
297	20250228	144900	101518136	1996	1996	1996	1996	0
298	20250228	144800	101518136	1996	1996	1996	1996	444
299	20250228	144700	100631912	1996	1996	1996	1996	0
300	20250228	144600	100631912	1996	1996	1996	1996	0
301	20250228	144500	100631912	1996	1996	1996	1996	0
302	20250228	144400	100631912	1996	1996	1996	1996	0
303	20250228	144300	100631912	1996	1996	1996	1996	0
304	20250228	144200	100631912	1996	1996	1996	1996	0
305	20250228	144100	100631912	1996	1996	1996	1996	0
306	20250228	144000	100631912	1996	1996	1996	1996	0
307	20250228	143900	100631912	1996	1996	1996	1996	0
308	20250228	143800	100631912	1996	1996	1996	1996	0
309	20250228	143700	100631912	1996	1996	1996	1996	0
310	20250228	143600	100631912	1996	1996	1996	1996	0
311	20250228	143500	100631912	1996	1996	1996	1996	0
312	20250228	143400	100631912	1996	1996	1996	1996	0
313	20250228	143300	100631912	1996	1996	1996	1996	0
314	20250228	143200	100631912	1996	1998	1998	1996	112
315	20250228	143100	100408346	1998	1999	1999	1998	7
316	20250228	143000	100394355	1999	1999	1999	1999	0
317	20250228	142900	100394355	1999	1999	1999	1999	100
318	20250228	142800	100194455	1999	1999	1999	1999	400
319	20250228	142700	99394855	1999	1999	1999	1999	0
320	20250228	142600	99394855	1999	1999	1999	1999	0
321	20250228	142500	99394855	1999	1999	1999	1999	0
322	20250228	142400	99394855	1999	1999	1999	1999	0
323	20250228	142300	99394855	1999	1999	1999	1999	0
324	20250228	142200	99394855	1999	1999	1999	1999	0
325	20250228	142100	99394855	1999	1999	1999	1999	0
326	20250228	142000	99394855	1999	1999	1999	1999	7
327	20250228	141900	99380862	1999	1999	1999	1999	0
328	20250228	141800	99380862	1999	1997	1999	1997	740
329	20250228	141700	97903026	1997	1997	1997	1997	301
330	20250228	141600	97301929	1997	1997	1997	1997	0
331	20250228	141500	97301929	1997	1998	1998	1997	1133
332	20250228	141400	95039232	1999	1999	1999	1999	0
333	20250228	141300	95039232	1999	1999	1999	1999	0
334	20250228	141200	95039232	1999	1999	1999	1999	0
335	20250228	141100	95039232	1999	1999	1999	1999	0
336	20250228	141000	95039232	1999	1999	1999	1999	0
337	20250228	140900	95039232	1999	1999	1999	1999	0
338	20250228	140800	95039232	1999	1999	1999	1999	417
339	20250228	140700	94205649	1999	1999	1999	1999	0
340	20250228	140600	94205649	1999	1999	1999	1999	6
341	20250228	140500	94193655	1999	1999	1999	1999	272
342	20250228	140400	93649927	1999	1999	1999	1999	0
343	20250228	140300	93649927	1999	1999	1999	1999	0
344	20250228	140200	93649927	1999	1999	1999	1999	0
345	20250228	140100	93649927	1999	1999	1999	1999	0
346	20250228	140000	93649927	1999	2010	2010	1999	3169
347	20250228	135900	87305995	2015	2015	2015	2015	0
348	20250228	135800	87305995	2015	2015	2015	2015	0
349	20250228	135700	87305995	2015	2015	2015	2015	0
350	20250228	135600	87305995	2015	2015	2015	2015	246
351	20250228	135500	86810305	2020	2020	2020	2020	0
352	20250228	135400	86810305	2020	2020	2020	2020	0
353	20250228	135300	86810305	2020	2020	2020	2020	0
354	20250228	135200	86810305	2020	2020	2020	2020	0
355	20250228	135100	86810305	2020	2020	2020	2020	0
356	20250228	135000	86810305	2020	2020	2020	2020	0
357	20250228	134900	86810305	2020	2020	2020	2020	0
358	20250228	134800	86810305	2020	2020	2020	2020	0
359	20250228	134700	86810305	2020	2020	2020	2020	22
360	20250228	134600	86765865	2020	2020	2020	2020	1
361	20250228	134500	86763845	2015	2010	2015	2010	498
362	20250228	134400	85760385	2010	2010	2010	2010	1000
363	20250228	134300	83750385	2010	2005	2010	2005	67
364	20250228	134200	83616000	2010	2005	2010	2005	501
365	20250228	134100	82611490	2010	2010	2010	2010	0
366	20250228	134000	82611490	2010	2010	2010	2010	3
367	20250228	133900	82605460	2010	2015	2015	2010	1006
368	20250228	133800	80582025	2015	2015	2015	2015	25
369	20250228	133700	80531650	2015	2015	2015	2015	300
370	20250228	133600	79927150	2010	2010	2010	2010	0
371	20250228	133500	79927150	2010	2010	2010	2010	0
372	20250228	133400	79927150	2010	2010	2010	2010	1263
373	20250228	133300	77388520	2005	2005	2005	2005	0
374	20250228	133200	77388520	2005	2005	2005	2005	1384
375	20250228	133100	74613600	2005	2005	2005	2005	0
376	20250228	133000	74613600	2005	2005	2005	2005	0
377	20250228	132900	74613600	2005	2005	2005	2005	0
378	20250228	132800	74613600	2005	2005	2005	2005	0
379	20250228	132700	74613600	2005	2005	2005	2005	0
380	20250228	132600	74613600	2005	2005	2005	2005	513
381	20250228	132500	73585035	2005	2005	2005	2005	0
382	20250228	132400	73585035	2005	2005	2005	2005	5
383	20250228	132300	73575010	2005	2005	2005	2005	5
384	20250228	132200	73564985	2005	2005	2010	2005	19
385	20250228	132100	73526885	2005	2005	2005	2005	497
386	20250228	132000	72530400	2005	2005	2005	2005	0
387	20250228	131900	72530400	2005	2005	2005	2005	0
388	20250228	131800	72530400	2005	2005	2005	2005	4
389	20250228	131700	72522380	2005	2005	2005	2005	3
390	20250228	131600	72516365	2000	2000	2000	2000	0
391	20250228	131500	72516365	2000	2000	2000	2000	0
392	20250228	131400	72516365	2000	2000	2000	2000	60
393	20250228	131300	72396365	2000	2000	2000	2000	0
394	20250228	131200	72396365	2000	2000	2000	2000	0
395	20250228	131100	72396365	2000	2000	2000	2000	91
396	20250228	131000	72214365	2000	2000	2000	2000	0
397	20250228	130900	72214365	2000	2000	2000	2000	13
398	20250228	130800	72188365	1999	2005	2005	1999	918
399	20250228	130700	70353165	2010	2010	2010	2010	0
400	20250228	130600	70353165	2010	2010	2010	2010	0
401	20250228	130500	70353165	2010	2010	2010	2010	0
402	20250228	130400	70353165	2010	2010	2010	2010	5
403	20250228	130300	70343115	2010	2010	2010	2010	0
404	20250228	130200	70343115	2010	2010	2010	2010	0
405	20250228	130100	70343115	2010	2010	2010	2010	0
406	20250228	130000	70343115	2010	2010	2010	2010	0
407	20250228	125900	70343115	2010	2010	2010	2010	0
408	20250228	125800	70343115	2010	2010	2010	2010	0
409	20250228	125700	70343115	2010	2010	2010	2010	0
410	20250228	125600	70343115	2010	2010	2010	2010	100
411	20250228	125500	70142115	2010	1998	2010	1998	824
412	20250228	125400	68495751	2010	2010	2010	1998	11435
413	20250228	125300	45636035	2015	2015	2015	2015	0
414	20250228	125200	45636035	2015	2015	2015	2015	0
415	20250228	125100	45636035	2015	2015	2015	2015	0
416	20250228	125000	45636035	2015	2015	2015	2015	0
417	20250228	124900	45636035	2015	2010	2015	2010	2
418	20250228	124800	45632010	2015	2015	2015	2015	0
419	20250228	124700	45632010	2015	2015	2015	2015	0
420	20250228	124600	45632010	2015	2015	2015	2015	0
421	20250228	124500	45632010	2015	2015	2015	2015	200
422	20250228	124400	45229010	2015	2015	2015	2015	0
423	20250228	124300	45229010	2015	2015	2015	2015	0
424	20250228	124200	45229010	2015	2015	2015	2015	0
425	20250228	124100	45229010	2015	2015	2015	2015	0
426	20250228	124000	45229010	2015	2015	2015	2015	0
427	20250228	123900	45229010	2015	2015	2015	2015	0
428	20250228	123800	45229010	2015	2015	2015	2015	0
429	20250228	123700	45229010	2015	2015	2015	2015	0
430	20250228	123600	45229010	2015	2015	2015	2015	1
431	20250228	123500	45226995	2010	2010	2010	2010	1
432	20250228	123400	45224985	2015	2015	2015	2015	3
433	20250228	123300	45218940	2015	2015	2015	2015	0
434	20250228	123200	45218940	2015	2015	2015	2015	0
435	20250228	123100	45218940	2015	2015	2015	2015	0
436	20250228	123000	45218940	2015	2015	2015	2015	0
437	20250228	122900	45218940	2015	2015	2015	2015	0
438	20250228	122800	45218940	2015	2015	2015	2015	0
439	20250228	122700	45218940	2015	2015	2015	2015	0
440	20250228	122600	45218940	2015	2015	2015	2015	0
441	20250228	122500	45218940	2015	2015	2015	2015	2
442	20250228	122400	45214910	2015	2015	2015	2015	0
443	20250228	122300	45214910	2015	2015	2015	2015	0
444	20250228	122200	45214910	2015	2015	2015	2015	0
445	20250228	122100	45214910	2015	2015	2015	2015	0
446	20250228	122000	45214910	2015	2015	2015	2015	0
447	20250228	121900	45214910	2015	2015	2015	2015	15
448	20250228	121800	45184685	2015	2015	2015	2015	0
449	20250228	121700	45184685	2015	2015	2015	2015	0
450	20250228	121600	45184685	2015	2015	2015	2015	2
451	20250228	121500	45180655	2000	2000	2000	2000	1
452	20250228	121400	45178655	2000	2005	2005	2000	1500
453	20250228	121300	42175145	2015	2015	2015	2015	2
454	20250228	121200	42171115	2005	2010	2010	2005	3680
455	20250228	121100	34790040	2015	2015	2015	2015	0
456	20250228	121000	34790040	2015	2015	2015	2015	0
457	20250228	120900	34790040	2015	2015	2015	2015	87
458	20250228	120800	34614735	2015	2015	2015	2015	0
459	20250228	120700	34614735	2015	2015	2015	2015	0
460	20250228	120600	34614735	2015	2015	2015	2015	0
461	20250228	120500	34614735	2015	2015	2015	2015	0
462	20250228	120400	34614735	2015	2015	2015	2015	0
463	20250228	120300	34614735	2015	2015	2015	2015	2
464	20250228	120200	34610705	2020	2020	2020	2020	0
465	20250228	120100	34610705	2020	2020	2020	2020	0
466	20250228	120000	34610705	2020	2020	2020	2020	0
467	20250228	115900	34610705	2020	2020	2020	2020	0
468	20250228	115800	34610705	2020	2020	2020	2020	0
469	20250228	115700	34610705	2020	2020	2020	2020	0
470	20250228	115600	34610705	2020	2020	2020	2020	0
471	20250228	115500	34610705	2020	2020	2020	2020	0
472	20250228	115400	34610705	2020	2020	2020	2020	0
473	20250228	115300	34610705	2020	2020	2020	2020	0
474	20250228	115200	34610705	2020	2020	2020	2020	3
475	20250228	115100	34604645	2015	2020	2020	2015	533
476	20250228	115000	33530550	2020	2020	2020	2020	1
477	20250228	114900	33528530	2015	2015	2015	2015	773
478	20250228	114800	31970935	2020	2020	2020	2020	0
479	20250228	114700	31970935	2020	2020	2020	2020	1
480	20250228	114600	31968915	2015	2015	2015	2015	0
481	20250228	114500	31968915	2015	2015	2015	2015	0
482	20250228	114400	31968915	2015	2015	2015	2015	215
483	20250228	114300	31535690	2015	2015	2015	2015	0
484	20250228	114200	31535690	2015	2015	2015	2015	0
485	20250228	114100	31535690	2015	2015	2015	2015	150
486	20250228	114000	31233440	2015	2015	2015	2015	0
487	20250228	113900	31233440	2015	2015	2015	2015	3
488	20250228	113800	31227395	2005	2005	2005	2005	2
489	20250228	113700	31223385	2010	2010	2010	2010	0
490	20250228	113600	31223385	2010	2010	2010	2010	100
491	20250228	113500	31022385	2015	2015	2015	2015	0
492	20250228	113400	31022385	2015	2015	2015	2015	0
493	20250228	113300	31022385	2015	2015	2015	2015	0
494	20250228	113200	31022385	2015	2015	2015	2015	0
495	20250228	113100	31022385	2015	2015	2015	2015	0
496	20250228	113000	31022385	2015	2015	2015	2015	0
497	20250228	112900	31022385	2015	2015	2015	2015	0
498	20250228	112800	31022385	2015	2015	2015	2015	0
499	20250228	112700	31022385	2015	2015	2015	2015	0
500	20250228	112600	31022385	2015	2015	2015	2015	0
501	20250228	112500	31022385	2015	2015	2015	2015	2
502	20250228	112400	31018355	2005	2005	2005	2005	0
503	20250228	112300	31018355	2005	2005	2005	2005	0
504	20250228	112200	31018355	2005	2005	2005	2005	1
505	20250228	112100	31016350	2015	2015	2015	2015	0
506	20250228	112000	31016350	2015	2015	2015	2015	0
507	20250228	111900	31016350	2015	2015	2015	2015	0
508	20250228	111800	31016350	2015	2010	2015	2005	301
509	20250228	111700	30412825	2015	2015	2015	2015	0
510	20250228	111600	30412825	2015	2015	2015	2015	0
511	20250228	111500	30412825	2015	2015	2015	2015	0
512	20250228	111400	30412825	2015	2015	2015	2015	2
513	20250228	111300	30408795	2015	2015	2015	2015	2
514	20250228	111200	30404765	2020	2020	2020	2020	0
515	20250228	111100	30404765	2020	2020	2020	2020	0
516	20250228	111000	30404765	2020	2020	2020	2020	0
517	20250228	110900	30404765	2020	2020	2020	2020	0
518	20250228	110800	30404765	2020	2020	2020	2020	0
519	20250228	110700	30404765	2020	2020	2020	2020	50
520	20250228	110600	30303765	2020	2020	2020	2020	0
521	20250228	110500	30303765	2020	2020	2020	2020	0
522	20250228	110400	30303765	2020	2020	2020	2020	0
523	20250228	110300	30303765	2020	2020	2020	2020	1
524	20250228	110200	30301745	2020	2020	2020	2020	0
525	20250228	110100	30301745	2020	2020	2020	2020	2
526	20250228	110000	30297705	2010	2010	2010	2010	0
527	20250228	105900	30297705	2010	2010	2010	2010	200
528	20250228	105800	29895705	2020	2010	2020	2010	235
529	20250228	105700	29423345	2020	2020	2020	2020	0
530	20250228	105600	29423345	2020	2020	2020	2020	0
531	20250228	105500	29423345	2020	2020	2020	2020	0
532	20250228	105400	29423345	2020	2020	2020	2020	0
533	20250228	105300	29423345	2020	2020	2020	2020	0
534	20250228	105200	29423345	2020	2020	2020	2020	0
535	20250228	105100	29423345	2020	2020	2020	2020	0
536	20250228	105000	29423345	2020	2015	2020	2015	71
537	20250228	104900	29280275	2020	2020	2020	2020	0
538	20250228	104800	29280275	2020	2015	2020	2015	405
539	20250228	104700	28464195	2015	2015	2015	2015	0
540	20250228	104600	28464195	2015	2015	2015	2015	0
541	20250228	104500	28464195	2015	2015	2015	2015	0
542	20250228	104400	28464195	2015	2010	2015	2010	1039
543	20250228	104300	26375800	2005	2005	2005	2005	0
544	20250228	104200	26375800	2005	2010	2010	2005	70
545	20250228	104100	26235440	2015	2015	2015	2015	0
546	20250228	104000	26235440	2015	2015	2015	2015	1
547	20250228	103900	26233425	2005	2005	2005	2005	200
548	20250228	103800	25832425	2015	2015	2015	2015	0
549	20250228	103700	25832425	2015	2010	2015	2005	301
550	20250228	103600	25228300	2015	2015	2015	2015	0
551	20250228	103500	25228300	2015	2015	2015	2015	170
552	20250228	103400	24885750	2015	2015	2015	2015	0
553	20250228	103300	24885750	2015	2015	2015	2015	0
554	20250228	103200	24885750	2015	2015	2015	2015	0
555	20250228	103100	24885750	2015	2015	2015	2015	0
556	20250228	103000	24885750	2015	2015	2015	2015	0
557	20250228	102900	24885750	2015	2015	2015	2015	0
558	20250228	102800	24885750	2015	2015	2015	2015	0
559	20250228	102700	24885750	2015	2015	2015	2015	0
560	20250228	102600	24885750	2015	2015	2015	2015	0
561	20250228	102500	24885750	2015	2015	2015	2015	0
562	20250228	102400	24885750	2015	2015	2015	2015	0
563	20250228	102300	24885750	2015	2010	2015	2010	556
564	20250228	102200	23768185	2005	2005	2005	2005	171
565	20250228	102100	23425330	2010	2010	2010	2010	0
566	20250228	102000	23425330	2010	2010	2010	2010	881
567	20250228	101900	21654520	2015	2020	2020	2015	3698
568	20250228	101800	14202205	2025	2025	2025	2025	0
569	20250228	101700	14202205	2025	2025	2025	2025	0
570	20250228	101600	14202205	2025	2025	2025	2025	0
571	20250228	101500	14202205	2025	2025	2025	2025	1
572	20250228	101400	14200180	2020	2020	2020	2020	2
573	20250228	101300	14196140	2025	2025	2025	2025	0
574	20250228	101200	14196140	2025	2025	2025	2025	0
575	20250228	101100	14196140	2025	2025	2025	2025	0
576	20250228	101000	14196140	2025	2025	2025	2025	0
577	20250228	100900	14196140	2025	2025	2025	2025	0
578	20250228	100800	14196140	2025	2020	2025	2020	12
579	20250228	100700	14171890	2025	2025	2025	2025	0
580	20250228	100600	14171890	2025	2025	2025	2025	7
581	20250228	100500	14157715	2025	2025	2025	2025	1
582	20250228	100400	14155690	2025	2025	2025	2025	0
583	20250228	100300	14155690	2025	2025	2025	2025	0
584	20250228	100200	14155690	2025	2025	2025	2025	4
585	20250228	100100	14147590	2015	2015	2015	2015	0
586	20250228	100000	14147590	2015	2020	2020	2015	55
587	20250228	095900	14036760	2015	2015	2015	2015	2
588	20250228	095800	14032730	2025	2025	2025	2025	0
589	20250228	095700	14032730	2025	2025	2025	2020	1984
590	20250228	095600	10025040	2030	2030	2030	2030	0
591	20250228	095500	10025040	2030	2030	2030	2030	0
592	20250228	095400	10025040	2030	2030	2030	2030	0
593	20250228	095300	10025040	2030	2030	2030	2030	0
594	20250228	095200	10025040	2030	2025	2030	2015	2142
595	20250228	095100	5705145	2030	2030	2030	2030	116
596	20250228	095000	5469665	2035	2035	2035	2035	2
597	20250228	094900	5465595	2030	2030	2030	2030	30
598	20250228	094800	5404695	2035	2035	2035	2035	0
599	20250228	094700	5404695	2035	2030	2035	2030	58
600	20250228	094600	5286950	2035	2040	2040	2035	49
601	20250228	094500	5187185	2040	2040	2040	2040	0
602	20250228	094400	5187185	2040	2040	2040	2040	0
603	20250228	094300	5187185	2040	2040	2040	2040	0
604	20250228	094200	5187185	2040	2040	2040	2040	0
605	20250228	094100	5187185	2040	2045	2045	2040	56
606	20250228	094000	5072915	2040	2040	2040	2040	0
607	20250228	093900	5072915	2040	2040	2040	2040	196
608	20250228	093800	4673075	2040	2040	2040	2040	0
609	20250228	093700	4673075	2040	2040	2040	2040	20
610	20250228	093600	4632275	2040	2040	2040	2040	25
611	20250228	093500	4581275	2040	2040	2040	2040	1
612	20250228	093400	4579235	2035	2035	2035	2035	50
613	20250228	093300	4477485	2040	2040	2040	2040	0
614	20250228	093200	4477485	2040	2035	2040	2035	37
615	20250228	093100	4402185	2040	2040	2040	2040	0
616	20250228	093000	4402185	2040	2040	2040	2040	0
617	20250228	092900	4402185	2040	2040	2040	2040	0
618	20250228	092800	4402185	2040	2040	2040	2040	0
619	20250228	092700	4402185	2040	2040	2040	2040	0
620	20250228	092600	4402185	2040	2040	2040	2040	0
621	20250228	092500	4402185	2040	2040	2040	2040	1
622	20250228	092400	4400145	2035	2040	2040	2035	3
623	20250228	092300	4394030	2035	2035	2035	2035	1124
624	20250228	092200	2106690	2040	2040	2040	2040	0
625	20250228	092100	2106690	2040	2040	2040	2040	0
626	20250228	092000	2106690	2040	2040	2040	2040	0
627	20250228	091900	2106690	2040	2040	2040	2040	0
628	20250228	091800	2106690	2040	2040	2040	2040	0
629	20250228	091700	2106690	2040	2040	2040	2040	12
630	20250228	091600	2082210	2035	2035	2035	2035	0
631	20250228	091500	2082210	2035	2035	2035	2035	51
632	20250228	091400	1978425	2040	2040	2040	2040	45
633	20250228	091300	1886625	2040	2040	2040	2040	0
634	20250228	091200	1886625	2040	2040	2040	2040	5
635	20250228	091100	1876425	2040	2040	2040	2040	0
636	20250228	091000	1876425	2040	2040	2040	2040	0
637	20250228	090900	1876425	2040	2040	2040	2040	0
638	20250228	090800	1876425	2040	2040	2040	2040	2
639	20250228	090700	1872345	2045	2055	2055	2030	849
640	20250228	090600	144270	2050	2050	2050	2050	1
641	20250228	090500	142220	2055	2055	2055	2055	0
642	20250228	090400	142220	2055	2055	2055	2055	2
643	20250228	090300	138110	2055	2060	2060	2055	4
644	20250228	090200	129885	2065	2065	2065	2065	0
645	20250228	090100	129885	2065	2065	2065	2065	1
646	20250228	090000	127820	2060	2070	2070	2060	61