KissMeData/335810/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212300	26091160	2710	2710	2710	2710	750
3	20250228	212200	26091160	2710	2710	2710	2710	0
4	20250228	212100	26091160	2710	2710	2710	2710	0
5	20250228	212000	26091160	2710	2710	2710	2710	0
6	20250228	211900	26091160	2710	2710	2710	2710	0
7	20250228	211800	26091160	2710	2710	2710	2710	0
8	20250228	211700	26091160	2710	2710	2710	2710	0
9	20250228	211600	26091160	2710	2710	2710	2710	0
10	20250228	211500	26091160	2710	2710	2710	2710	0
11	20250228	211400	26091160	2710	2710	2710	2710	0
12	20250228	211300	26091160	2710	2710	2710	2710	0
13	20250228	211200	26091160	2710	2710	2710	2710	0
14	20250228	211100	26091160	2710	2710	2710	2710	0
15	20250228	211000	26091160	2710	2710	2710	2710	0
16	20250228	210900	26091160	2710	2710	2710	2710	0
17	20250228	210800	26091160	2710	2710	2710	2710	0
18	20250228	210700	26091160	2710	2710	2710	2710	0
19	20250228	210600	26091160	2710	2710	2710	2710	0
20	20250228	210500	26091160	2710	2710	2710	2710	0
21	20250228	210400	26091160	2710	2710	2710	2710	0
22	20250228	210300	26091160	2710	2710	2710	2710	0
23	20250228	210200	26091160	2710	2710	2710	2710	0
24	20250228	210100	26091160	2710	2710	2710	2710	0
25	20250228	210000	26091160	2710	2710	2710	2710	0
26	20250228	205900	26091160	2710	2710	2710	2710	0
27	20250228	205800	26091160	2710	2710	2710	2710	0
28	20250228	205700	26091160	2710	2710	2710	2710	0
29	20250228	205600	26091160	2710	2710	2710	2710	0
30	20250228	205500	26091160	2710	2710	2710	2710	0
31	20250228	205400	26091160	2710	2710	2710	2710	0
32	20250228	205300	26091160	2710	2710	2710	2710	750
33	20250228	205200	26091160	2710	2710	2710	2710	0
34	20250228	205100	26091160	2710	2710	2710	2710	0
35	20250228	205000	26091160	2710	2710	2710	2710	0
36	20250228	204900	26091160	2710	2710	2710	2710	0
37	20250228	204800	26091160	2710	2710	2710	2710	0
38	20250228	204700	26091160	2710	2710	2710	2710	0
39	20250228	204600	26091160	2710	2710	2710	2710	0
40	20250228	204500	26091160	2710	2710	2710	2710	0
41	20250228	204400	26091160	2710	2710	2710	2710	0
42	20250228	204300	26091160	2710	2710	2710	2710	0
43	20250228	204200	26091160	2710	2710	2710	2710	0
44	20250228	204100	26091160	2710	2710	2710	2710	0
45	20250228	204000	26091160	2710	2710	2710	2710	0
46	20250228	203900	26091160	2710	2710	2710	2710	0
47	20250228	203800	26091160	2710	2710	2710	2710	0
48	20250228	203700	26091160	2710	2710	2710	2710	0
49	20250228	203600	26091160	2710	2710	2710	2710	0
50	20250228	203500	26091160	2710	2710	2710	2710	0
51	20250228	203400	26091160	2710	2710	2710	2710	0
52	20250228	203300	26091160	2710	2710	2710	2710	0
53	20250228	203200	26091160	2710	2710	2710	2710	0
54	20250228	203100	26091160	2710	2710	2710	2710	0
55	20250228	203000	26091160	2710	2710	2710	2710	0
56	20250228	202900	26091160	2710	2710	2710	2710	0
57	20250228	202800	26091160	2710	2710	2710	2710	0
58	20250228	202700	26091160	2710	2710	2710	2710	0
59	20250228	202600	26091160	2710	2710	2710	2710	0
60	20250228	202500	26091160	2710	2710	2710	2710	0
61	20250228	202400	26091160	2710	2710	2710	2710	0
62	20250228	202300	26091160	2710	2710	2710	2710	750
63	20250228	202200	26091160	2710	2710	2710	2710	0
64	20250228	202100	26091160	2710	2710	2710	2710	0
65	20250228	202000	26091160	2710	2710	2710	2710	0
66	20250228	201900	26091160	2710	2710	2710	2710	0
67	20250228	201800	26091160	2710	2710	2710	2710	0
68	20250228	201700	26091160	2710	2710	2710	2710	0
69	20250228	201600	26091160	2710	2710	2710	2710	0
70	20250228	201500	26091160	2710	2710	2710	2710	0
71	20250228	201400	26091160	2710	2710	2710	2710	0
72	20250228	201300	26091160	2710	2710	2710	2710	0
73	20250228	201200	26091160	2710	2710	2710	2710	0
74	20250228	201100	26091160	2710	2710	2710	2710	0
75	20250228	201000	26091160	2710	2710	2710	2710	0
76	20250228	200900	26091160	2710	2710	2710	2710	0
77	20250228	200800	26091160	2710	2710	2710	2710	0
78	20250228	200700	26091160	2710	2710	2710	2710	0
79	20250228	200600	26091160	2710	2710	2710	2710	0
80	20250228	200500	26091160	2710	2710	2710	2710	0
81	20250228	200400	26091160	2710	2710	2710	2710	0
82	20250228	200300	26091160	2710	2710	2710	2710	0
83	20250228	200200	26091160	2710	2710	2710	2710	0
84	20250228	200100	26091160	2710	2710	2710	2710	0
85	20250228	200000	26091160	2710	2710	2710	2710	0
86	20250228	195900	26091160	2710	2710	2710	2710	0
87	20250228	195800	26091160	2710	2710	2710	2710	0
88	20250228	195700	26091160	2710	2710	2710	2710	0
89	20250228	195600	26091160	2710	2710	2710	2710	0
90	20250228	195500	26091160	2710	2710	2710	2710	0
91	20250228	195400	26091160	2710	2710	2710	2710	0
92	20250228	195300	26091160	2710	2710	2710	2710	750
93	20250228	195200	26091160	2710	2710	2710	2710	0
94	20250228	195100	26091160	2710	2710	2710	2710	0
95	20250228	195000	26091160	2710	2710	2710	2710	0
96	20250228	194900	26091160	2710	2710	2710	2710	0
97	20250228	194800	26091160	2710	2710	2710	2710	0
98	20250228	194700	26091160	2710	2710	2710	2710	0
99	20250228	194600	26091160	2710	2710	2710	2710	0
100	20250228	194500	26091160	2710	2710	2710	2710	0
101	20250228	194400	26091160	2710	2710	2710	2710	0
102	20250228	194300	26091160	2710	2710	2710	2710	0
103	20250228	194200	26091160	2710	2710	2710	2710	0
104	20250228	194100	26091160	2710	2710	2710	2710	0
105	20250228	194000	26091160	2710	2710	2710	2710	0
106	20250228	193900	26091160	2710	2710	2710	2710	0
107	20250228	193800	26091160	2710	2710	2710	2710	0
108	20250228	193700	26091160	2710	2710	2710	2710	0
109	20250228	193600	26091160	2710	2710	2710	2710	0
110	20250228	193500	26091160	2710	2710	2710	2710	0
111	20250228	193400	26091160	2710	2710	2710	2710	0
112	20250228	193300	26091160	2710	2710	2710	2710	0
113	20250228	193200	26091160	2710	2710	2710	2710	0
114	20250228	193100	26091160	2710	2710	2710	2710	0
115	20250228	193000	26091160	2710	2710	2710	2710	0
116	20250228	192900	26091160	2710	2710	2710	2710	0
117	20250228	192800	26091160	2710	2710	2710	2710	0
118	20250228	192700	26091160	2710	2710	2710	2710	0
119	20250228	192600	26091160	2710	2710	2710	2710	0
120	20250228	192500	26091160	2710	2710	2710	2710	0
121	20250228	192400	26091160	2710	2710	2710	2710	0
122	20250228	192300	26091160	2710	2710	2710	2710	750
123	20250228	192200	26091160	2710	2710	2710	2710	0
124	20250228	192100	26091160	2710	2710	2710	2710	0
125	20250228	192000	26091160	2710	2710	2710	2710	0
126	20250228	191900	26091160	2710	2710	2710	2710	0
127	20250228	191800	26091160	2710	2710	2710	2710	0
128	20250228	191700	26091160	2710	2710	2710	2710	0
129	20250228	191600	26091160	2710	2710	2710	2710	0
130	20250228	191500	26091160	2710	2710	2710	2710	0
131	20250228	191400	26091160	2710	2710	2710	2710	0
132	20250228	191300	26091160	2710	2710	2710	2710	0
133	20250228	191200	26091160	2710	2710	2710	2710	0
134	20250228	191100	26091160	2710	2710	2710	2710	0
135	20250228	191000	26091160	2710	2710	2710	2710	0
136	20250228	190900	26091160	2710	2710	2710	2710	0
137	20250228	190800	26091160	2710	2710	2710	2710	0
138	20250228	190700	26091160	2710	2710	2710	2710	0
139	20250228	190600	26091160	2710	2710	2710	2710	0
140	20250228	190500	26091160	2710	2710	2710	2710	0
141	20250228	190400	26091160	2710	2710	2710	2710	0
142	20250228	190300	26091160	2710	2710	2710	2710	0
143	20250228	190200	26091160	2710	2710	2710	2710	0
144	20250228	190100	26091160	2710	2710	2710	2710	0
145	20250228	190000	26091160	2710	2710	2710	2710	0
146	20250228	185900	26091160	2710	2710	2710	2710	0
147	20250228	185800	26091160	2710	2710	2710	2710	0
148	20250228	185700	26091160	2710	2710	2710	2710	0
149	20250228	185600	26091160	2710	2710	2710	2710	0
150	20250228	185500	26091160	2710	2710	2710	2710	0
151	20250228	185400	26091160	2710	2710	2710	2710	0
152	20250228	185300	26091160	2710	2710	2710	2710	750
153	20250228	185200	26091160	2710	2710	2710	2710	0
154	20250228	185100	26091160	2710	2710	2710	2710	0
155	20250228	185000	26091160	2710	2710	2710	2710	0
156	20250228	184900	26091160	2710	2710	2710	2710	0
157	20250228	184800	26091160	2710	2710	2710	2710	0
158	20250228	184700	26091160	2710	2710	2710	2710	0
159	20250228	184600	26091160	2710	2710	2710	2710	0
160	20250228	184500	26091160	2710	2710	2710	2710	0
161	20250228	184400	26091160	2710	2710	2710	2710	0
162	20250228	184300	26091160	2710	2710	2710	2710	0
163	20250228	184200	26091160	2710	2710	2710	2710	0
164	20250228	184100	26091160	2710	2710	2710	2710	0
165	20250228	184000	26091160	2710	2710	2710	2710	0
166	20250228	183900	26091160	2710	2710	2710	2710	0
167	20250228	183800	26091160	2710	2710	2710	2710	0
168	20250228	183700	26091160	2710	2710	2710	2710	0
169	20250228	183600	26091160	2710	2710	2710	2710	0
170	20250228	183500	26091160	2710	2710	2710	2710	0
171	20250228	183400	26091160	2710	2710	2710	2710	0
172	20250228	183300	26091160	2710	2710	2710	2710	0
173	20250228	183200	26091160	2710	2710	2710	2710	0
174	20250228	183100	26091160	2710	2710	2710	2710	0
175	20250228	183000	26091160	2710	2710	2710	2710	0
176	20250228	182900	26091160	2710	2710	2710	2710	0
177	20250228	182800	26091160	2710	2710	2710	2710	0
178	20250228	182700	26091160	2710	2710	2710	2710	0
179	20250228	182600	26091160	2710	2710	2710	2710	0
180	20250228	182500	26091160	2710	2710	2710	2710	0
181	20250228	182400	26091160	2710	2710	2710	2710	0
182	20250228	182300	26091160	2710	2710	2710	2710	750
183	20250228	182200	26091160	2710	2710	2710	2710	0
184	20250228	182100	26091160	2710	2710	2710	2710	0
185	20250228	182000	26091160	2710	2710	2710	2710	0
186	20250228	181900	26091160	2710	2710	2710	2710	0
187	20250228	181800	26091160	2710	2710	2710	2710	0
188	20250228	181700	26091160	2710	2710	2710	2710	0
189	20250228	181600	26091160	2710	2710	2710	2710	0
190	20250228	181500	26091160	2710	2710	2710	2710	0
191	20250228	181400	26091160	2710	2710	2710	2710	0
192	20250228	181300	26091160	2710	2710	2710	2710	0
193	20250228	181200	26091160	2710	2710	2710	2710	0
194	20250228	181100	26091160	2710	2710	2710	2710	0
195	20250228	181000	26091160	2710	2710	2710	2710	0
196	20250228	180900	26091160	2710	2710	2710	2710	0
197	20250228	180800	26091160	2710	2710	2710	2710	0
198	20250228	180700	26091160	2710	2710	2710	2710	0
199	20250228	180600	26091160	2710	2710	2710	2710	0
200	20250228	180500	26091160	2710	2710	2710	2710	0
201	20250228	180400	26091160	2710	2710	2710	2710	0
202	20250228	180300	26091160	2710	2710	2710	2710	0
203	20250228	180200	26091160	2710	2710	2710	2710	0
204	20250228	180100	26091160	2710	2710	2710	2710	0
205	20250228	180000	26091160	2710	2710	2710	2710	0
206	20250228	175900	26091160	2710	2710	2710	2710	0
207	20250228	175800	26091160	2710	2710	2710	2710	0
208	20250228	175700	26091160	2710	2710	2710	2710	0
209	20250228	175600	26091160	2710	2710	2710	2710	0
210	20250228	175500	26091160	2710	2710	2710	2710	0
211	20250228	175400	26091160	2710	2710	2710	2710	0
212	20250228	175300	26091160	2710	2710	2710	2710	750
213	20250228	175200	26091160	2710	2710	2710	2710	0
214	20250228	175100	26091160	2710	2710	2710	2710	0
215	20250228	175000	26091160	2710	2710	2710	2710	0
216	20250228	174900	26091160	2710	2710	2710	2710	0
217	20250228	174800	26091160	2710	2710	2710	2710	0
218	20250228	174700	26091160	2710	2710	2710	2710	0
219	20250228	174600	26091160	2710	2710	2710	2710	0
220	20250228	174500	26091160	2710	2710	2710	2710	0
221	20250228	174400	26091160	2710	2710	2710	2710	0
222	20250228	174300	26091160	2710	2710	2710	2710	0
223	20250228	174200	26091160	2710	2710	2710	2710	0
224	20250228	174100	26091160	2710	2710	2710	2710	0
225	20250228	174000	26091160	2710	2710	2710	2710	0
226	20250228	173900	26091160	2710	2710	2710	2710	0
227	20250228	173800	26091160	2710	2710	2710	2710	0
228	20250228	173700	26091160	2710	2710	2710	2710	0
229	20250228	173600	26091160	2710	2710	2710	2710	0
230	20250228	173500	26091160	2710	2710	2710	2710	0
231	20250228	173400	26091160	2710	2710	2710	2710	0
232	20250228	173300	26091160	2710	2710	2710	2710	0
233	20250228	173200	26091160	2710	2710	2710	2710	0
234	20250228	173100	26091160	2710	2710	2710	2710	0
235	20250228	173000	26091160	2710	2710	2710	2710	0
236	20250228	172900	26091160	2710	2710	2710	2710	0
237	20250228	172800	26091160	2710	2710	2710	2710	0
238	20250228	172700	26091160	2710	2710	2710	2710	0
239	20250228	172600	26091160	2710	2710	2710	2710	0
240	20250228	172500	26091160	2710	2710	2710	2710	0
241	20250228	172400	26091160	2710	2710	2710	2710	0
242	20250228	172300	26091160	2710	2710	2710	2710	750
243	20250228	172200	26091160	2710	2710	2710	2710	0
244	20250228	172100	26091160	2710	2710	2710	2710	0
245	20250228	172000	26091160	2710	2710	2710	2710	0
246	20250228	171900	26091160	2710	2710	2710	2710	0
247	20250228	171800	26091160	2710	2710	2710	2710	0
248	20250228	171700	26091160	2710	2710	2710	2710	0
249	20250228	171600	26091160	2710	2710	2710	2710	0
250	20250228	171500	26091160	2710	2710	2710	2710	0
251	20250228	171400	26091160	2710	2710	2710	2710	0
252	20250228	171300	26091160	2710	2710	2710	2710	0
253	20250228	171200	26091160	2710	2710	2710	2710	0
254	20250228	171100	26091160	2710	2710	2710	2710	0
255	20250228	171000	26091160	2710	2710	2710	2710	0
256	20250228	170900	26091160	2710	2710	2710	2710	0
257	20250228	170800	26091160	2710	2710	2710	2710	0
258	20250228	170700	26091160	2710	2710	2710	2710	0
259	20250228	170600	26091160	2710	2710	2710	2710	0
260	20250228	170500	26091160	2710	2710	2710	2710	0
261	20250228	170400	26091160	2710	2710	2710	2710	0
262	20250228	170300	26091160	2710	2710	2710	2710	0
263	20250228	170200	26091160	2710	2710	2710	2710	0
264	20250228	170100	26091160	2710	2710	2710	2710	0
265	20250228	170000	26091160	2710	2710	2710	2710	0
266	20250228	165900	26091160	2710	2710	2710	2710	0
267	20250228	165800	26091160	2710	2710	2710	2710	0
268	20250228	165700	26091160	2710	2710	2710	2710	0
269	20250228	165600	26091160	2710	2710	2710	2710	0
270	20250228	165500	26091160	2710	2710	2710	2710	0
271	20250228	165400	26091160	2710	2710	2710	2710	0
272	20250228	165300	26091160	2710	2710	2710	2710	750
273	20250228	165200	26091160	2710	2710	2710	2710	0
274	20250228	165100	26091160	2710	2710	2710	2710	0
275	20250228	165000	26091160	2710	2710	2710	2710	0
276	20250228	164900	26091160	2710	2710	2710	2710	0
277	20250228	164800	26091160	2710	2710	2710	2710	0
278	20250228	164700	26091160	2710	2710	2710	2710	0
279	20250228	164600	26091160	2710	2710	2710	2710	0
280	20250228	164500	26091160	2710	2710	2710	2710	0
281	20250228	164400	26091160	2710	2710	2710	2710	0
282	20250228	164300	26091160	2710	2710	2710	2710	0
283	20250228	164200	26091160	2710	2710	2710	2710	0
284	20250228	164100	26091160	2710	2710	2710	2710	0
285	20250228	164000	26091160	2710	2710	2710	2710	0
286	20250228	163900	26091160	2710	2710	2710	2710	0
287	20250228	163800	26091160	2710	2710	2710	2710	0
288	20250228	163700	26091160	2710	2710	2710	2710	0
289	20250228	163600	26091160	2710	2710	2710	2710	0
290	20250228	163500	26091160	2710	2710	2710	2710	0
291	20250228	163400	26091160	2710	2710	2710	2710	0
292	20250228	163300	26091160	2710	2710	2710	2710	0
293	20250228	163200	26091160	2710	2710	2710	2710	0
294	20250228	163100	26091160	2710	2710	2710	2710	0
295	20250228	163000	26091160	2710	2710	2710	2710	0
296	20250228	162900	26091160	2710	2710	2710	2710	0
297	20250228	162800	26091160	2710	2710	2710	2710	0
298	20250228	162700	26091160	2710	2710	2710	2710	0
299	20250228	162600	26091160	2710	2710	2710	2710	0
300	20250228	162500	26091160	2710	2710	2710	2710	0
301	20250228	162400	26091160	2710	2710	2710	2710	0
302	20250228	162300	26091160	2710	2710	2710	2710	750
303	20250228	162200	26091160	2710	2710	2710	2710	0
304	20250228	162100	26091160	2710	2710	2710	2710	0
305	20250228	162000	26091160	2710	2710	2710	2710	0
306	20250228	161900	26091160	2710	2710	2710	2710	0
307	20250228	161800	26091160	2710	2710	2710	2710	0
308	20250228	161700	26091160	2710	2710	2710	2710	0
309	20250228	161600	26091160	2710	2710	2710	2710	0
310	20250228	161500	26091160	2710	2710	2710	2710	0
311	20250228	161400	26091160	2710	2710	2710	2710	0
312	20250228	161300	26091160	2710	2710	2710	2710	0
313	20250228	161200	26091160	2710	2710	2710	2710	0
314	20250228	161100	26091160	2710	2710	2710	2710	0
315	20250228	161000	26091160	2710	2710	2710	2710	0
316	20250228	160900	26091160	2710	2710	2710	2710	0
317	20250228	160800	26091160	2710	2710	2710	2710	0
318	20250228	160700	26091160	2710	2710	2710	2710	0
319	20250228	160600	26091160	2710	2710	2710	2710	0
320	20250228	160500	26091160	2710	2710	2710	2710	0
321	20250228	160400	26091160	2710	2710	2710	2710	0
322	20250228	160300	26091160	2710	2710	2710	2710	0
323	20250228	160200	26091160	2710	2710	2710	2710	0
324	20250228	160100	26091160	2710	2710	2710	2710	0
325	20250228	160000	26091160	2710	2710	2710	2710	0
326	20250228	155900	26091160	2710	2710	2710	2710	0
327	20250228	155800	26091160	2710	2710	2710	2710	0
328	20250228	155700	26091160	2710	2710	2710	2710	0
329	20250228	155600	26091160	2710	2710	2710	2710	0
330	20250228	155500	26091160	2710	2710	2710	2710	0
331	20250228	155400	26091160	2710	2710	2710	2710	0
332	20250228	155300	26091160	2710	2710	2710	2710	750
333	20250228	155200	26091160	2710	2710	2710	2710	0
334	20250228	155100	26091160	2710	2710	2710	2710	0
335	20250228	155000	26091160	2710	2710	2710	2710	0
336	20250228	154900	26091160	2710	2710	2710	2710	0
337	20250228	154800	26091160	2710	2710	2710	2710	0
338	20250228	154700	26091160	2710	2710	2710	2710	0
339	20250228	154600	26091160	2710	2710	2710	2710	0
340	20250228	154500	26091160	2710	2710	2710	2710	0
341	20250228	154400	26091160	2710	2710	2710	2710	0
342	20250228	154300	26091160	2710	2710	2710	2710	0
343	20250228	154200	26091160	2710	2710	2710	2710	0
344	20250228	154100	26091160	2710	2710	2710	2710	0
345	20250228	154000	26091160	2710	2710	2710	2710	0
346	20250228	153900	26091160	2710	2710	2710	2710	0
347	20250228	153800	26091160	2710	2710	2710	2710	0
348	20250228	153700	26091160	2710	2710	2710	2710	0
349	20250228	153600	26091160	2710	2710	2710	2710	0
350	20250228	153500	26091160	2710	2710	2710	2710	0
351	20250228	153400	26091160	2710	2710	2710	2710	0
352	20250228	153300	26091160	2710	2710	2710	2710	0
353	20250228	153200	26091160	2710	2710	2710	2710	0
354	20250228	153100	26091160	2710	2710	2710	2710	0
355	20250228	153000	26091160	2710	2710	2710	2710	750
356	20250228	152900	24058660	2715	2715	2715	2715	0
357	20250228	152800	24058660	2715	2715	2715	2715	0
358	20250228	152700	24058660	2715	2715	2715	2715	0
359	20250228	152600	24058660	2715	2715	2715	2715	0
360	20250228	152500	24058660	2715	2715	2715	2715	0
361	20250228	152400	24058660	2715	2715	2715	2715	0
362	20250228	152300	24058660	2715	2715	2715	2715	0
363	20250228	152200	24058660	2715	2715	2715	2715	0
364	20250228	152100	24058660	2715	2715	2715	2715	0
365	20250228	152000	24058660	2715	2715	2715	2715	0
366	20250228	151900	24058660	2715	2715	2715	2715	1
367	20250228	151800	24055945	2710	2710	2710	2710	0
368	20250228	151700	24055945	2710	2710	2710	2710	0
369	20250228	151600	24055945	2710	2710	2710	2710	0
370	20250228	151500	24055945	2710	2710	2710	2710	0
371	20250228	151400	24055945	2710	2710	2710	2710	0
372	20250228	151300	24055945	2710	2710	2710	2710	0
373	20250228	151200	24055945	2710	2710	2710	2710	0
374	20250228	151100	24055945	2710	2720	2720	2710	110
375	20250228	151000	23756845	2720	2720	2720	2720	0
376	20250228	150900	23756845	2720	2720	2720	2720	0
377	20250228	150800	23756845	2720	2720	2720	2720	30
378	20250228	150700	23675245	2720	2720	2720	2720	0
379	20250228	150600	23675245	2720	2720	2720	2720	0
380	20250228	150500	23675245	2720	2720	2720	2720	0
381	20250228	150400	23675245	2720	2720	2720	2720	1
382	20250228	150300	23672525	2710	2715	2715	2710	280
383	20250228	150200	22913410	2715	2715	2715	2715	0
384	20250228	150100	22913410	2715	2715	2715	2715	0
385	20250228	150000	22913410	2715	2715	2715	2715	0
386	20250228	145900	22913410	2715	2715	2715	2715	0
387	20250228	145800	22913410	2715	2715	2715	2715	0
388	20250228	145700	22913410	2715	2715	2715	2715	22
389	20250228	145600	22853680	2720	2720	2720	2720	0
390	20250228	145500	22853680	2720	2720	2720	2720	0
391	20250228	145400	22853680	2720	2720	2720	2720	0
392	20250228	145300	22853680	2720	2720	2720	2720	0
393	20250228	145200	22853680	2720	2720	2720	2720	16
394	20250228	145100	22810160	2725	2725	2725	2725	0
395	20250228	145000	22810160	2725	2725	2725	2725	0
396	20250228	144900	22810160	2725	2725	2725	2725	0
397	20250228	144800	22810160	2725	2725	2725	2725	0
398	20250228	144700	22810160	2725	2725	2725	2725	0
399	20250228	144600	22810160	2725	2725	2725	2725	0
400	20250228	144500	22810160	2725	2725	2725	2725	0
401	20250228	144400	22810160	2725	2725	2725	2725	0
402	20250228	144300	22810160	2725	2725	2725	2725	0
403	20250228	144200	22810160	2725	2725	2725	2725	0
404	20250228	144100	22810160	2725	2725	2725	2725	0
405	20250228	144000	22810160	2725	2725	2725	2725	0
406	20250228	143900	22810160	2725	2725	2725	2725	0
407	20250228	143800	22810160	2725	2725	2725	2725	0
408	20250228	143700	22810160	2725	2725	2725	2725	0
409	20250228	143600	22810160	2725	2725	2725	2725	0
410	20250228	143500	22810160	2725	2725	2725	2725	0
411	20250228	143400	22810160	2725	2725	2725	2725	0
412	20250228	143300	22810160	2725	2725	2725	2725	100
413	20250228	143200	22537660	2730	2730	2730	2730	0
414	20250228	143100	22537660	2730	2730	2730	2730	0
415	20250228	143000	22537660	2730	2730	2730	2730	0
416	20250228	142900	22537660	2730	2730	2730	2730	0
417	20250228	142800	22537660	2730	2730	2730	2730	0
418	20250228	142700	22537660	2730	2730	2730	2730	0
419	20250228	142600	22537660	2730	2730	2730	2730	0
420	20250228	142500	22537660	2730	2730	2730	2730	0
421	20250228	142400	22537660	2730	2730	2730	2730	0
422	20250228	142300	22537660	2730	2730	2730	2730	0
423	20250228	142200	22537660	2730	2730	2730	2730	0
424	20250228	142100	22537660	2730	2730	2730	2730	0
425	20250228	142000	22537660	2730	2730	2730	2730	0
426	20250228	141900	22537660	2730	2730	2730	2730	0
427	20250228	141800	22537660	2730	2730	2730	2730	5
428	20250228	141700	22524010	2730	2730	2730	2730	5
429	20250228	141600	22510360	2730	2730	2730	2730	5
430	20250228	141500	22496710	2730	2730	2730	2730	5
431	20250228	141400	22483060	2740	2740	2740	2740	0
432	20250228	141300	22483060	2740	2740	2740	2740	0
433	20250228	141200	22483060	2740	2740	2740	2740	0
434	20250228	141100	22483060	2740	2740	2740	2740	0
435	20250228	141000	22483060	2740	2740	2740	2740	5
436	20250228	140900	22469360	2740	2740	2740	2740	0
437	20250228	140800	22469360	2740	2740	2740	2740	0
438	20250228	140700	22469360	2740	2740	2740	2740	0
439	20250228	140600	22469360	2740	2740	2740	2740	2
440	20250228	140500	22463880	2740	2740	2740	2740	0
441	20250228	140400	22463880	2740	2740	2740	2740	0
442	20250228	140300	22463880	2740	2740	2740	2740	0
443	20250228	140200	22463880	2740	2740	2740	2740	0
444	20250228	140100	22463880	2740	2740	2740	2740	1
445	20250228	140000	22461140	2735	2735	2735	2735	10
446	20250228	135900	22433790	2735	2735	2735	2735	1
447	20250228	135800	22431055	2735	2735	2735	2735	0
448	20250228	135700	22431055	2735	2735	2735	2735	3
449	20250228	135600	22422850	2735	2735	2735	2735	1
450	20250228	135500	22420115	2730	2730	2730	2730	0
451	20250228	135400	22420115	2730	2730	2730	2730	0
452	20250228	135300	22420115	2730	2730	2730	2730	0
453	20250228	135200	22420115	2730	2730	2730	2730	0
454	20250228	135100	22420115	2730	2730	2730	2730	0
455	20250228	135000	22420115	2730	2730	2730	2730	0
456	20250228	134900	22420115	2730	2730	2730	2730	1
457	20250228	134800	22417385	2730	2730	2730	2730	0
458	20250228	134700	22417385	2730	2730	2730	2730	0
459	20250228	134600	22417385	2730	2730	2730	2730	0
460	20250228	134500	22417385	2730	2730	2730	2730	200
461	20250228	134400	21871385	2730	2730	2730	2730	300
462	20250228	134300	21052385	2730	2730	2730	2730	0
463	20250228	134200	21052385	2730	2730	2730	2730	0
464	20250228	134100	21052385	2730	2730	2730	2730	30
465	20250228	134000	20970485	2730	2730	2730	2730	0
466	20250228	133900	20970485	2730	2730	2730	2730	0
467	20250228	133800	20970485	2730	2730	2730	2730	0
468	20250228	133700	20970485	2730	2730	2730	2730	0
469	20250228	133600	20970485	2730	2730	2730	2730	0
470	20250228	133500	20970485	2730	2730	2730	2730	0
471	20250228	133400	20970485	2730	2730	2730	2730	0
472	20250228	133300	20970485	2730	2730	2730	2730	0
473	20250228	133200	20970485	2730	2730	2730	2730	0
474	20250228	133100	20970485	2730	2730	2730	2730	0
475	20250228	133000	20970485	2730	2730	2730	2730	0
476	20250228	132900	20970485	2730	2730	2730	2730	0
477	20250228	132800	20970485	2730	2730	2730	2730	0
478	20250228	132700	20970485	2730	2730	2730	2730	0
479	20250228	132600	20970485	2730	2730	2730	2730	18
480	20250228	132500	20921345	2730	2730	2730	2730	0
481	20250228	132400	20921345	2730	2730	2730	2730	0
482	20250228	132300	20921345	2730	2730	2730	2730	0
483	20250228	132200	20921345	2730	2730	2730	2730	0
484	20250228	132100	20921345	2730	2730	2730	2730	1
485	20250228	132000	20918615	2730	2730	2730	2730	0
486	20250228	131900	20918615	2730	2730	2730	2730	0
487	20250228	131800	20918615	2730	2730	2730	2730	0
488	20250228	131700	20918615	2730	2730	2730	2730	0
489	20250228	131600	20918615	2730	2730	2730	2730	0
490	20250228	131500	20918615	2730	2730	2730	2730	0
491	20250228	131400	20918615	2730	2730	2730	2730	1
492	20250228	131300	20915885	2735	2735	2735	2735	0
493	20250228	131200	20915885	2735	2735	2735	2735	0
494	20250228	131100	20915885	2735	2735	2735	2735	0
495	20250228	131000	20915885	2735	2735	2735	2735	1
496	20250228	130900	20913150	2735	2730	2735	2730	3
497	20250228	130800	20904955	2720	2715	2725	2715	114
498	20250228	130700	20595425	2715	2725	2730	2715	567
499	20250228	130600	19051490	2720	2735	2735	2720	750
500	20250228	130500	17008290	2740	2740	2740	2740	0
501	20250228	130400	17008290	2740	2740	2740	2740	0
502	20250228	130300	17008290	2740	2740	2740	2740	0
503	20250228	130200	17008290	2740	2740	2740	2740	0
504	20250228	130100	17008290	2740	2740	2740	2740	0
505	20250228	130000	17008290	2740	2740	2740	2740	0
506	20250228	125900	17008290	2740	2740	2740	2740	0
507	20250228	125800	17008290	2740	2740	2740	2740	0
508	20250228	125700	17008290	2740	2740	2740	2740	0
509	20250228	125600	17008290	2740	2740	2740	2740	0
510	20250228	125500	17008290	2740	2755	2755	2740	890
511	20250228	125400	14566920	2765	2765	2765	2765	0
512	20250228	125300	14566920	2765	2765	2765	2765	4
513	20250228	125200	14555860	2760	2760	2760	2760	0
514	20250228	125100	14555860	2760	2760	2760	2760	0
515	20250228	125000	14555860	2760	2760	2760	2760	0
516	20250228	124900	14555860	2760	2760	2760	2760	0
517	20250228	124800	14555860	2760	2760	2760	2760	0
518	20250228	124700	14555860	2760	2760	2760	2760	0
519	20250228	124600	14555860	2760	2760	2760	2760	0
520	20250228	124500	14555860	2760	2760	2760	2760	0
521	20250228	124400	14555860	2760	2760	2760	2760	0
522	20250228	124300	14555860	2760	2760	2760	2760	0
523	20250228	124200	14555860	2760	2760	2760	2760	0
524	20250228	124100	14555860	2760	2760	2760	2760	0
525	20250228	124000	14555860	2760	2760	2760	2760	0
526	20250228	123900	14555860	2760	2760	2760	2760	0
527	20250228	123800	14555860	2760	2760	2760	2760	0
528	20250228	123700	14555860	2760	2760	2760	2760	0
529	20250228	123600	14555860	2760	2760	2760	2760	0
530	20250228	123500	14555860	2760	2760	2760	2760	0
531	20250228	123400	14555860	2760	2760	2760	2760	0
532	20250228	123300	14555860	2760	2760	2760	2760	0
533	20250228	123200	14555860	2760	2760	2760	2760	0
534	20250228	123100	14555860	2760	2760	2760	2760	0
535	20250228	123000	14555860	2760	2760	2760	2760	0
536	20250228	122900	14555860	2760	2760	2760	2760	0
537	20250228	122800	14555860	2760	2760	2760	2760	361
538	20250228	122700	13559500	2750	2750	2750	2750	0
539	20250228	122600	13559500	2750	2750	2750	2750	0
540	20250228	122500	13559500	2750	2750	2750	2750	0
541	20250228	122400	13559500	2750	2750	2750	2750	0
542	20250228	122300	13559500	2750	2750	2750	2750	0
543	20250228	122200	13559500	2750	2750	2750	2750	0
544	20250228	122100	13559500	2750	2750	2750	2750	0
545	20250228	122000	13559500	2750	2750	2750	2750	0
546	20250228	121900	13559500	2750	2750	2750	2750	0
547	20250228	121800	13559500	2750	2750	2750	2750	0
548	20250228	121700	13559500	2750	2750	2750	2750	0
549	20250228	121600	13559500	2750	2750	2750	2750	0
550	20250228	121500	13559500	2750	2750	2750	2750	0
551	20250228	121400	13559500	2750	2750	2750	2750	0
552	20250228	121300	13559500	2750	2750	2750	2750	0
553	20250228	121200	13559500	2750	2750	2750	2750	0
554	20250228	121100	13559500	2750	2750	2750	2750	0
555	20250228	121000	13559500	2750	2750	2750	2750	0
556	20250228	120900	13559500	2750	2750	2750	2750	0
557	20250228	120800	13559500	2750	2750	2750	2750	0
558	20250228	120700	13559500	2750	2750	2750	2750	0
559	20250228	120600	13559500	2750	2750	2750	2750	0
560	20250228	120500	13559500	2750	2750	2750	2750	0
561	20250228	120400	13559500	2750	2750	2750	2750	0
562	20250228	120300	13559500	2750	2750	2750	2750	0
563	20250228	120200	13559500	2750	2750	2750	2750	1
564	20250228	120100	13556750	2755	2755	2755	2755	1
565	20250228	120000	13553995	2755	2755	2755	2755	2
566	20250228	115900	13548485	2755	2755	2755	2755	1
567	20250228	115800	13545730	2750	2750	2750	2750	1
568	20250228	115700	13542980	2750	2755	2755	2750	3
569	20250228	115600	13534720	2760	2740	2760	2740	6
570	20250228	115500	13518230	2750	2750	2750	2750	0
571	20250228	115400	13518230	2750	2750	2750	2750	0
572	20250228	115300	13518230	2750	2750	2750	2750	0
573	20250228	115200	13518230	2750	2750	2750	2750	0
574	20250228	115100	13518230	2750	2750	2750	2750	0
575	20250228	115000	13518230	2750	2750	2750	2750	0
576	20250228	114900	13518230	2750	2750	2750	2750	0
577	20250228	114800	13518230	2750	2765	2765	2750	2305
578	20250228	114700	7154035	2765	2765	2765	2765	0
579	20250228	114600	7154035	2765	2765	2765	2765	0
580	20250228	114500	7154035	2765	2765	2765	2765	92
581	20250228	114400	6899655	2765	2765	2765	2765	0
582	20250228	114300	6899655	2765	2765	2765	2765	117
583	20250228	114200	6576150	2770	2770	2770	2770	0
584	20250228	114100	6576150	2770	2770	2770	2770	0
585	20250228	114000	6576150	2770	2770	2770	2770	0
586	20250228	113900	6576150	2770	2770	2770	2770	0
587	20250228	113800	6576150	2770	2770	2770	2770	0
588	20250228	113700	6576150	2770	2770	2770	2770	0
589	20250228	113600	6576150	2770	2770	2770	2770	0
590	20250228	113500	6576150	2770	2770	2770	2770	0
591	20250228	113400	6576150	2770	2770	2770	2770	0
592	20250228	113300	6576150	2770	2770	2770	2770	0
593	20250228	113200	6576150	2770	2770	2770	2770	0
594	20250228	113100	6576150	2770	2770	2770	2770	0
595	20250228	113000	6576150	2770	2770	2770	2770	0
596	20250228	112900	6576150	2770	2770	2770	2770	0
597	20250228	112800	6576150	2770	2770	2770	2770	0
598	20250228	112700	6576150	2770	2770	2770	2770	0
599	20250228	112600	6576150	2770	2770	2770	2770	0
600	20250228	112500	6576150	2770	2770	2770	2770	0
601	20250228	112400	6576150	2770	2770	2770	2770	0
602	20250228	112300	6576150	2770	2770	2770	2770	0
603	20250228	112200	6576150	2770	2770	2770	2770	0
604	20250228	112100	6576150	2770	2770	2770	2770	0
605	20250228	112000	6576150	2770	2770	2770	2770	0
606	20250228	111900	6576150	2770	2770	2770	2770	0
607	20250228	111800	6576150	2770	2770	2770	2770	0
608	20250228	111700	6576150	2770	2770	2770	2770	0
609	20250228	111600	6576150	2770	2770	2770	2770	0
610	20250228	111500	6576150	2770	2770	2770	2770	0
611	20250228	111400	6576150	2770	2770	2770	2770	0
612	20250228	111300	6576150	2770	2770	2770	2770	0
613	20250228	111200	6576150	2770	2770	2770	2770	0
614	20250228	111100	6576150	2770	2770	2770	2770	0
615	20250228	111000	6576150	2770	2770	2770	2770	0
616	20250228	110900	6576150	2770	2770	2770	2770	0
617	20250228	110800	6576150	2770	2770	2770	2770	0
618	20250228	110700	6576150	2770	2770	2770	2770	0
619	20250228	110600	6576150	2770	2770	2770	2770	0
620	20250228	110500	6576150	2770	2770	2770	2770	0
621	20250228	110400	6576150	2770	2770	2770	2770	0
622	20250228	110300	6576150	2770	2770	2770	2770	0
623	20250228	110200	6576150	2770	2770	2770	2770	0
624	20250228	110100	6576150	2770	2770	2770	2770	0
625	20250228	110000	6576150	2770	2770	2770	2770	0
626	20250228	105900	6576150	2770	2770	2770	2770	0
627	20250228	105800	6576150	2770	2770	2770	2770	0
628	20250228	105700	6576150	2770	2770	2770	2770	0
629	20250228	105600	6576150	2770	2770	2770	2770	7
630	20250228	105500	6556760	2770	2770	2770	2770	0
631	20250228	105400	6556760	2770	2770	2770	2770	0
632	20250228	105300	6556760	2770	2770	2770	2770	0
633	20250228	105200	6556760	2770	2770	2770	2770	0
634	20250228	105100	6556760	2770	2770	2770	2770	0
635	20250228	105000	6556760	2770	2770	2770	2770	0
636	20250228	104900	6556760	2770	2770	2770	2770	0
637	20250228	104800	6556760	2770	2770	2770	2770	5
638	20250228	104700	6542910	2770	2770	2770	2770	0
639	20250228	104600	6542910	2770	2770	2770	2770	9
640	20250228	104500	6517980	2765	2765	2765	2765	0
641	20250228	104400	6517980	2765	2765	2765	2765	0
642	20250228	104300	6517980	2765	2765	2765	2765	0
643	20250228	104200	6517980	2765	2765	2765	2765	0
644	20250228	104100	6517980	2765	2765	2765	2765	0
645	20250228	104000	6517980	2765	2765	2765	2765	0
646	20250228	103900	6517980	2765	2765	2765	2765	0
647	20250228	103800	6517980	2765	2765	2765	2765	0
648	20250228	103700	6517980	2765	2765	2765	2765	0
649	20250228	103600	6517980	2765	2765	2765	2765	0
650	20250228	103500	6517980	2765	2765	2765	2765	0
651	20250228	103400	6517980	2765	2765	2765	2765	0
652	20250228	103300	6517980	2765	2765	2765	2765	0
653	20250228	103200	6517980	2765	2765	2765	2765	0
654	20250228	103100	6517980	2765	2765	2765	2765	0
655	20250228	103000	6517980	2765	2765	2765	2765	811
656	20250228	102900	4275565	2765	2765	2765	2765	0
657	20250228	102800	4275565	2765	2765	2765	2765	0
658	20250228	102700	4275565	2765	2765	2765	2765	0
659	20250228	102600	4275565	2765	2765	2765	2765	0
660	20250228	102500	4275565	2765	2765	2765	2765	0
661	20250228	102400	4275565	2765	2765	2765	2765	120
662	20250228	102300	3943765	2765	2765	2765	2765	0
663	20250228	102200	3943765	2765	2765	2765	2765	0
664	20250228	102100	3943765	2765	2765	2765	2765	0
665	20250228	102000	3943765	2765	2765	2765	2765	0
666	20250228	101900	3943765	2765	2765	2765	2765	69
667	20250228	101800	3752980	2775	2775	2775	2775	0
668	20250228	101700	3752980	2775	2775	2775	2775	0
669	20250228	101600	3752980	2775	2775	2775	2775	0
670	20250228	101500	3752980	2775	2775	2775	2775	0
671	20250228	101400	3752980	2775	2775	2775	2775	0
672	20250228	101300	3752980	2775	2775	2775	2775	0
673	20250228	101200	3752980	2775	2775	2775	2775	2
674	20250228	101100	3747430	2770	2765	2770	2760	12
675	20250228	101000	3714290	2760	2760	2760	2760	0
676	20250228	100900	3714290	2760	2760	2760	2760	0
677	20250228	100800	3714290	2760	2775	2775	2760	676
678	20250228	100700	1847985	2785	2785	2785	2785	0
679	20250228	100600	1847985	2785	2785	2785	2785	0
680	20250228	100500	1847985	2785	2785	2785	2785	3
681	20250228	100400	1839630	2785	2785	2785	2785	1
682	20250228	100300	1836845	2785	2780	2785	2775	4
683	20250228	100200	1825730	2780	2780	2780	2780	3
684	20250228	100100	1817390	2780	2780	2780	2780	1
685	20250228	100000	1814610	2785	2785	2785	2785	1
686	20250228	095900	1811825	2785	2785	2785	2785	0
687	20250228	095800	1811825	2785	2785	2785	2785	0
688	20250228	095700	1811825	2785	2785	2785	2785	0
689	20250228	095600	1811825	2785	2785	2785	2785	0
690	20250228	095500	1811825	2785	2785	2785	2785	8
691	20250228	095400	1789545	2795	2795	2795	2795	0
692	20250228	095300	1789545	2795	2795	2795	2795	0
693	20250228	095200	1789545	2795	2795	2795	2795	0
694	20250228	095100	1789545	2795	2795	2795	2795	0
695	20250228	095000	1789545	2795	2795	2795	2795	0
696	20250228	094900	1789545	2795	2795	2795	2795	2
697	20250228	094800	1783955	2795	2795	2795	2795	0
698	20250228	094700	1783955	2795	2795	2795	2795	0
699	20250228	094600	1783955	2795	2795	2795	2795	0
700	20250228	094500	1783955	2795	2795	2795	2795	0
701	20250228	094400	1783955	2795	2795	2795	2795	0
702	20250228	094300	1783955	2795	2795	2795	2795	21
703	20250228	094200	1725260	2785	2785	2785	2785	0
704	20250228	094100	1725260	2785	2785	2785	2785	0
705	20250228	094000	1725260	2785	2785	2785	2785	0
706	20250228	093900	1725260	2785	2785	2785	2785	0
707	20250228	093800	1725260	2785	2785	2785	2785	1
708	20250228	093700	1722475	2795	2795	2795	2795	1
709	20250228	093600	1719680	2785	2785	2785	2785	0
710	20250228	093500	1719680	2785	2785	2785	2785	0
711	20250228	093400	1719680	2785	2785	2785	2785	4
712	20250228	093300	1708540	2785	2785	2785	2785	0
713	20250228	093200	1708540	2785	2785	2785	2785	1
714	20250228	093100	1705755	2780	2790	2790	2780	3
715	20250228	093000	1697405	2780	2780	2780	2780	1
716	20250228	092900	1694625	2800	2790	2800	2790	2
717	20250228	092800	1689035	2790	2785	2790	2785	5
718	20250228	092700	1675100	2785	2785	2785	2785	3
719	20250228	092600	1666745	2780	2780	2780	2780	0
720	20250228	092500	1666745	2780	2780	2780	2780	0
721	20250228	092400	1666745	2780	2780	2780	2780	0
722	20250228	092300	1666745	2780	2780	2780	2780	0
723	20250228	092200	1666745	2780	2780	2780	2780	0
724	20250228	092100	1666745	2780	2780	2780	2780	100
725	20250228	092000	1388745	2795	2795	2795	2795	0
726	20250228	091900	1388745	2795	2795	2795	2795	0
727	20250228	091800	1388745	2795	2795	2795	2795	0
728	20250228	091700	1388745	2795	2795	2795	2795	0
729	20250228	091600	1388745	2795	2795	2795	2795	0
730	20250228	091500	1388745	2795	2795	2795	2795	0
731	20250228	091400	1388745	2795	2775	2795	2770	29
732	20250228	091300	1308375	2775	2775	2775	2775	0
733	20250228	091200	1308375	2775	2775	2775	2775	418
734	20250228	091100	148425	2800	2800	2800	2800	48
735	20250228	091000	14025	2805	2805	2805	2805	0
736	20250228	090900	14025	2805	2805	2805	2805	0
737	20250228	090800	14025	2805	2805	2805	2805	0
738	20250228	090700	14025	2805	2805	2805	2805	0
739	20250228	090600	14025	2805	2805	2805	2805	0
740	20250228	090500	14025	2805	2805	2805	2805	0
741	20250228	090400	14025	2805	2805	2805	2805	0
742	20250228	090300	14025	2805	2805	2805	2805	5
743	20250228	090200	0	2805	2805	2805	2805	0
744	20250228	090100	0	2805	2805	2805	2805	0
745	20250228	090000	0	2805	2805	2805	2805	0