KissMeData/348030/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212600	9295760	4990	4990	4990	4990	79
3	20250228	212500	9295760	4990	4990	4990	4990	0
4	20250228	212400	9295760	4990	4990	4990	4990	0
5	20250228	212300	9295760	4990	4990	4990	4990	0
6	20250228	212200	9295760	4990	4990	4990	4990	0
7	20250228	212100	9295760	4990	4990	4990	4990	0
8	20250228	212000	9295760	4990	4990	4990	4990	0
9	20250228	211900	9295760	4990	4990	4990	4990	0
10	20250228	211800	9295760	4990	4990	4990	4990	0
11	20250228	211700	9295760	4990	4990	4990	4990	0
12	20250228	211600	9295760	4990	4990	4990	4990	0
13	20250228	211500	9295760	4990	4990	4990	4990	0
14	20250228	211400	9295760	4990	4990	4990	4990	0
15	20250228	211300	9295760	4990	4990	4990	4990	0
16	20250228	211200	9295760	4990	4990	4990	4990	0
17	20250228	211100	9295760	4990	4990	4990	4990	0
18	20250228	211000	9295760	4990	4990	4990	4990	0
19	20250228	210900	9295760	4990	4990	4990	4990	0
20	20250228	210800	9295760	4990	4990	4990	4990	0
21	20250228	210700	9295760	4990	4990	4990	4990	0
22	20250228	210600	9295760	4990	4990	4990	4990	0
23	20250228	210500	9295760	4990	4990	4990	4990	0
24	20250228	210400	9295760	4990	4990	4990	4990	0
25	20250228	210300	9295760	4990	4990	4990	4990	0
26	20250228	210200	9295760	4990	4990	4990	4990	0
27	20250228	210100	9295760	4990	4990	4990	4990	0
28	20250228	210000	9295760	4990	4990	4990	4990	0
29	20250228	205900	9295760	4990	4990	4990	4990	0
30	20250228	205800	9295760	4990	4990	4990	4990	0
31	20250228	205700	9295760	4990	4990	4990	4990	0
32	20250228	205600	9295760	4990	4990	4990	4990	79
33	20250228	205500	9295760	4990	4990	4990	4990	0
34	20250228	205400	9295760	4990	4990	4990	4990	0
35	20250228	205300	9295760	4990	4990	4990	4990	0
36	20250228	205200	9295760	4990	4990	4990	4990	0
37	20250228	205100	9295760	4990	4990	4990	4990	0
38	20250228	205000	9295760	4990	4990	4990	4990	0
39	20250228	204900	9295760	4990	4990	4990	4990	0
40	20250228	204800	9295760	4990	4990	4990	4990	0
41	20250228	204700	9295760	4990	4990	4990	4990	0
42	20250228	204600	9295760	4990	4990	4990	4990	0
43	20250228	204500	9295760	4990	4990	4990	4990	0
44	20250228	204400	9295760	4990	4990	4990	4990	0
45	20250228	204300	9295760	4990	4990	4990	4990	0
46	20250228	204200	9295760	4990	4990	4990	4990	0
47	20250228	204100	9295760	4990	4990	4990	4990	0
48	20250228	204000	9295760	4990	4990	4990	4990	0
49	20250228	203900	9295760	4990	4990	4990	4990	0
50	20250228	203800	9295760	4990	4990	4990	4990	0
51	20250228	203700	9295760	4990	4990	4990	4990	0
52	20250228	203600	9295760	4990	4990	4990	4990	0
53	20250228	203500	9295760	4990	4990	4990	4990	0
54	20250228	203400	9295760	4990	4990	4990	4990	0
55	20250228	203300	9295760	4990	4990	4990	4990	0
56	20250228	203200	9295760	4990	4990	4990	4990	0
57	20250228	203100	9295760	4990	4990	4990	4990	0
58	20250228	203000	9295760	4990	4990	4990	4990	0
59	20250228	202900	9295760	4990	4990	4990	4990	0
60	20250228	202800	9295760	4990	4990	4990	4990	0
61	20250228	202700	9295760	4990	4990	4990	4990	0
62	20250228	202600	9295760	4990	4990	4990	4990	79
63	20250228	202500	9295760	4990	4990	4990	4990	0
64	20250228	202400	9295760	4990	4990	4990	4990	0
65	20250228	202300	9295760	4990	4990	4990	4990	0
66	20250228	202200	9295760	4990	4990	4990	4990	0
67	20250228	202100	9295760	4990	4990	4990	4990	0
68	20250228	202000	9295760	4990	4990	4990	4990	0
69	20250228	201900	9295760	4990	4990	4990	4990	0
70	20250228	201800	9295760	4990	4990	4990	4990	0
71	20250228	201700	9295760	4990	4990	4990	4990	0
72	20250228	201600	9295760	4990	4990	4990	4990	0
73	20250228	201500	9295760	4990	4990	4990	4990	0
74	20250228	201400	9295760	4990	4990	4990	4990	0
75	20250228	201300	9295760	4990	4990	4990	4990	0
76	20250228	201200	9295760	4990	4990	4990	4990	0
77	20250228	201100	9295760	4990	4990	4990	4990	0
78	20250228	201000	9295760	4990	4990	4990	4990	0
79	20250228	200900	9295760	4990	4990	4990	4990	0
80	20250228	200800	9295760	4990	4990	4990	4990	0
81	20250228	200700	9295760	4990	4990	4990	4990	0
82	20250228	200600	9295760	4990	4990	4990	4990	0
83	20250228	200500	9295760	4990	4990	4990	4990	0
84	20250228	200400	9295760	4990	4990	4990	4990	0
85	20250228	200300	9295760	4990	4990	4990	4990	0
86	20250228	200200	9295760	4990	4990	4990	4990	0
87	20250228	200100	9295760	4990	4990	4990	4990	0
88	20250228	200000	9295760	4990	4990	4990	4990	0
89	20250228	195900	9295760	4990	4990	4990	4990	0
90	20250228	195800	9295760	4990	4990	4990	4990	0
91	20250228	195700	9295760	4990	4990	4990	4990	0
92	20250228	195600	9295760	4990	4990	4990	4990	79
93	20250228	195500	9295760	4990	4990	4990	4990	0
94	20250228	195400	9295760	4990	4990	4990	4990	0
95	20250228	195300	9295760	4990	4990	4990	4990	0
96	20250228	195200	9295760	4990	4990	4990	4990	0
97	20250228	195100	9295760	4990	4990	4990	4990	0
98	20250228	195000	9295760	4990	4990	4990	4990	0
99	20250228	194900	9295760	4990	4990	4990	4990	0
100	20250228	194800	9295760	4990	4990	4990	4990	0
101	20250228	194700	9295760	4990	4990	4990	4990	0
102	20250228	194600	9295760	4990	4990	4990	4990	0
103	20250228	194500	9295760	4990	4990	4990	4990	0
104	20250228	194400	9295760	4990	4990	4990	4990	0
105	20250228	194300	9295760	4990	4990	4990	4990	0
106	20250228	194200	9295760	4990	4990	4990	4990	0
107	20250228	194100	9295760	4990	4990	4990	4990	0
108	20250228	194000	9295760	4990	4990	4990	4990	0
109	20250228	193900	9295760	4990	4990	4990	4990	0
110	20250228	193800	9295760	4990	4990	4990	4990	0
111	20250228	193700	9295760	4990	4990	4990	4990	0
112	20250228	193600	9295760	4990	4990	4990	4990	0
113	20250228	193500	9295760	4990	4990	4990	4990	0
114	20250228	193400	9295760	4990	4990	4990	4990	0
115	20250228	193300	9295760	4990	4990	4990	4990	0
116	20250228	193200	9295760	4990	4990	4990	4990	0
117	20250228	193100	9295760	4990	4990	4990	4990	0
118	20250228	193000	9295760	4990	4990	4990	4990	0
119	20250228	192900	9295760	4990	4990	4990	4990	0
120	20250228	192800	9295760	4990	4990	4990	4990	0
121	20250228	192700	9295760	4990	4990	4990	4990	0
122	20250228	192600	9295760	4990	4990	4990	4990	79
123	20250228	192500	9295760	4990	4990	4990	4990	0
124	20250228	192400	9295760	4990	4990	4990	4990	0
125	20250228	192300	9295760	4990	4990	4990	4990	0
126	20250228	192200	9295760	4990	4990	4990	4990	0
127	20250228	192100	9295760	4990	4990	4990	4990	0
128	20250228	192000	9295760	4990	4990	4990	4990	0
129	20250228	191900	9295760	4990	4990	4990	4990	0
130	20250228	191800	9295760	4990	4990	4990	4990	0
131	20250228	191700	9295760	4990	4990	4990	4990	0
132	20250228	191600	9295760	4990	4990	4990	4990	0
133	20250228	191500	9295760	4990	4990	4990	4990	0
134	20250228	191400	9295760	4990	4990	4990	4990	0
135	20250228	191300	9295760	4990	4990	4990	4990	0
136	20250228	191200	9295760	4990	4990	4990	4990	0
137	20250228	191100	9295760	4990	4990	4990	4990	0
138	20250228	191000	9295760	4990	4990	4990	4990	0
139	20250228	190900	9295760	4990	4990	4990	4990	0
140	20250228	190800	9295760	4990	4990	4990	4990	0
141	20250228	190700	9295760	4990	4990	4990	4990	0
142	20250228	190600	9295760	4990	4990	4990	4990	0
143	20250228	190500	9295760	4990	4990	4990	4990	0
144	20250228	190400	9295760	4990	4990	4990	4990	0
145	20250228	190300	9295760	4990	4990	4990	4990	0
146	20250228	190200	9295760	4990	4990	4990	4990	0
147	20250228	190100	9295760	4990	4990	4990	4990	0
148	20250228	190000	9295760	4990	4990	4990	4990	0
149	20250228	185900	9295760	4990	4990	4990	4990	0
150	20250228	185800	9295760	4990	4990	4990	4990	0
151	20250228	185700	9295760	4990	4990	4990	4990	0
152	20250228	185600	9295760	4990	4990	4990	4990	79
153	20250228	185500	9295760	4990	4990	4990	4990	0
154	20250228	185400	9295760	4990	4990	4990	4990	0
155	20250228	185300	9295760	4990	4990	4990	4990	0
156	20250228	185200	9295760	4990	4990	4990	4990	0
157	20250228	185100	9295760	4990	4990	4990	4990	0
158	20250228	185000	9295760	4990	4990	4990	4990	0
159	20250228	184900	9295760	4990	4990	4990	4990	0
160	20250228	184800	9295760	4990	4990	4990	4990	0
161	20250228	184700	9295760	4990	4990	4990	4990	0
162	20250228	184600	9295760	4990	4990	4990	4990	0
163	20250228	184500	9295760	4990	4990	4990	4990	0
164	20250228	184400	9295760	4990	4990	4990	4990	0
165	20250228	184300	9295760	4990	4990	4990	4990	0
166	20250228	184200	9295760	4990	4990	4990	4990	0
167	20250228	184100	9295760	4990	4990	4990	4990	0
168	20250228	184000	9295760	4990	4990	4990	4990	0
169	20250228	183900	9295760	4990	4990	4990	4990	0
170	20250228	183800	9295760	4990	4990	4990	4990	0
171	20250228	183700	9295760	4990	4990	4990	4990	0
172	20250228	183600	9295760	4990	4990	4990	4990	0
173	20250228	183500	9295760	4990	4990	4990	4990	0
174	20250228	183400	9295760	4990	4990	4990	4990	0
175	20250228	183300	9295760	4990	4990	4990	4990	0
176	20250228	183200	9295760	4990	4990	4990	4990	0
177	20250228	183100	9295760	4990	4990	4990	4990	0
178	20250228	183000	9295760	4990	4990	4990	4990	0
179	20250228	182900	9295760	4990	4990	4990	4990	0
180	20250228	182800	9295760	4990	4990	4990	4990	0
181	20250228	182700	9295760	4990	4990	4990	4990	0
182	20250228	182600	9295760	4990	4990	4990	4990	79
183	20250228	182500	9295760	4990	4990	4990	4990	0
184	20250228	182400	9295760	4990	4990	4990	4990	0
185	20250228	182300	9295760	4990	4990	4990	4990	0
186	20250228	182200	9295760	4990	4990	4990	4990	0
187	20250228	182100	9295760	4990	4990	4990	4990	0
188	20250228	182000	9295760	4990	4990	4990	4990	0
189	20250228	181900	9295760	4990	4990	4990	4990	0
190	20250228	181800	9295760	4990	4990	4990	4990	0
191	20250228	181700	9295760	4990	4990	4990	4990	0
192	20250228	181600	9295760	4990	4990	4990	4990	0
193	20250228	181500	9295760	4990	4990	4990	4990	0
194	20250228	181400	9295760	4990	4990	4990	4990	0
195	20250228	181300	9295760	4990	4990	4990	4990	0
196	20250228	181200	9295760	4990	4990	4990	4990	0
197	20250228	181100	9295760	4990	4990	4990	4990	0
198	20250228	181000	9295760	4990	4990	4990	4990	0
199	20250228	180900	9295760	4990	4990	4990	4990	0
200	20250228	180800	9295760	4990	4990	4990	4990	0
201	20250228	180700	9295760	4990	4990	4990	4990	0
202	20250228	180600	9295760	4990	4990	4990	4990	0
203	20250228	180500	9295760	4990	4990	4990	4990	0
204	20250228	180400	9295760	4990	4990	4990	4990	0
205	20250228	180300	9295760	4990	4990	4990	4990	0
206	20250228	180200	9295760	4990	4990	4990	4990	0
207	20250228	180100	9295760	4990	4990	4990	4990	0
208	20250228	180000	9295760	4990	4990	4990	4990	0
209	20250228	175900	9295760	4990	4990	4990	4990	0
210	20250228	175800	9295760	4990	4990	4990	4990	0
211	20250228	175700	9295760	4990	4990	4990	4990	0
212	20250228	175600	9295760	4990	4990	4990	4990	79
213	20250228	175500	9295760	4990	4990	4990	4990	0
214	20250228	175400	9295760	4990	4990	4990	4990	0
215	20250228	175300	9295760	4990	4990	4990	4990	0
216	20250228	175200	9295760	4990	4990	4990	4990	0
217	20250228	175100	9295760	4990	4990	4990	4990	0
218	20250228	175000	9295760	4990	4990	4990	4990	0
219	20250228	174900	9295760	4990	4990	4990	4990	0
220	20250228	174800	9295760	4990	4990	4990	4990	0
221	20250228	174700	9295760	4990	4990	4990	4990	0
222	20250228	174600	9295760	4990	4990	4990	4990	0
223	20250228	174500	9295760	4990	4990	4990	4990	0
224	20250228	174400	9295760	4990	4990	4990	4990	0
225	20250228	174300	9295760	4990	4990	4990	4990	0
226	20250228	174200	9295760	4990	4990	4990	4990	0
227	20250228	174100	9295760	4990	4990	4990	4990	0
228	20250228	174000	9295760	4990	4990	4990	4990	0
229	20250228	173900	9295760	4990	4990	4990	4990	0
230	20250228	173800	9295760	4990	4990	4990	4990	0
231	20250228	173700	9295760	4990	4990	4990	4990	0
232	20250228	173600	9295760	4990	4990	4990	4990	0
233	20250228	173500	9295760	4990	4990	4990	4990	0
234	20250228	173400	9295760	4990	4990	4990	4990	0
235	20250228	173300	9295760	4990	4990	4990	4990	0
236	20250228	173200	9295760	4990	4990	4990	4990	0
237	20250228	173100	9295760	4990	4990	4990	4990	0
238	20250228	173000	9295760	4990	4990	4990	4990	0
239	20250228	172900	9295760	4990	4990	4990	4990	0
240	20250228	172800	9295760	4990	4990	4990	4990	0
241	20250228	172700	9295760	4990	4990	4990	4990	0
242	20250228	172600	9295760	4990	4990	4990	4990	79
243	20250228	172500	9295760	4990	4990	4990	4990	0
244	20250228	172400	9295760	4990	4990	4990	4990	0
245	20250228	172300	9295760	4990	4990	4990	4990	0
246	20250228	172200	9295760	4990	4990	4990	4990	0
247	20250228	172100	9295760	4990	4990	4990	4990	0
248	20250228	172000	9295760	4990	4990	4990	4990	0
249	20250228	171900	9295760	4990	4990	4990	4990	0
250	20250228	171800	9295760	4990	4990	4990	4990	0
251	20250228	171700	9295760	4990	4990	4990	4990	0
252	20250228	171600	9295760	4990	4990	4990	4990	0
253	20250228	171500	9295760	4990	4990	4990	4990	0
254	20250228	171400	9295760	4990	4990	4990	4990	0
255	20250228	171300	9295760	4990	4990	4990	4990	0
256	20250228	171200	9295760	4990	4990	4990	4990	0
257	20250228	171100	9295760	4990	4990	4990	4990	0
258	20250228	171000	9295760	4990	4990	4990	4990	0
259	20250228	170900	9295760	4990	4990	4990	4990	0
260	20250228	170800	9295760	4990	4990	4990	4990	0
261	20250228	170700	9295760	4990	4990	4990	4990	0
262	20250228	170600	9295760	4990	4990	4990	4990	0
263	20250228	170500	9295760	4990	4990	4990	4990	0
264	20250228	170400	9295760	4990	4990	4990	4990	0
265	20250228	170300	9295760	4990	4990	4990	4990	0
266	20250228	170200	9295760	4990	4990	4990	4990	0
267	20250228	170100	9295760	4990	4990	4990	4990	0
268	20250228	170000	9295760	4990	4990	4990	4990	0
269	20250228	165900	9295760	4990	4990	4990	4990	0
270	20250228	165800	9295760	4990	4990	4990	4990	0
271	20250228	165700	9295760	4990	4990	4990	4990	0
272	20250228	165600	9295760	4990	4990	4990	4990	79
273	20250228	165500	9295760	4990	4990	4990	4990	0
274	20250228	165400	9295760	4990	4990	4990	4990	0
275	20250228	165300	9295760	4990	4990	4990	4990	0
276	20250228	165200	9295760	4990	4990	4990	4990	0
277	20250228	165100	9295760	4990	4990	4990	4990	0
278	20250228	165000	9295760	4990	4990	4990	4990	0
279	20250228	164900	9295760	4990	4990	4990	4990	0
280	20250228	164800	9295760	4990	4990	4990	4990	0
281	20250228	164700	9295760	4990	4990	4990	4990	0
282	20250228	164600	9295760	4990	4990	4990	4990	0
283	20250228	164500	9295760	4990	4990	4990	4990	0
284	20250228	164400	9295760	4990	4990	4990	4990	0
285	20250228	164300	9295760	4990	4990	4990	4990	0
286	20250228	164200	9295760	4990	4990	4990	4990	0
287	20250228	164100	9295760	4990	4990	4990	4990	0
288	20250228	164000	9295760	4990	4990	4990	4990	0
289	20250228	163900	9295760	4990	4990	4990	4990	0
290	20250228	163800	9295760	4990	4990	4990	4990	0
291	20250228	163700	9295760	4990	4990	4990	4990	0
292	20250228	163600	9295760	4990	4990	4990	4990	0
293	20250228	163500	9295760	4990	4990	4990	4990	0
294	20250228	163400	9295760	4990	4990	4990	4990	0
295	20250228	163300	9295760	4990	4990	4990	4990	0
296	20250228	163200	9295760	4990	4990	4990	4990	0
297	20250228	163100	9295760	4990	4990	4990	4990	0
298	20250228	163000	9295760	4990	4990	4990	4990	0
299	20250228	162900	9295760	4990	4990	4990	4990	0
300	20250228	162800	9295760	4990	4990	4990	4990	0
301	20250228	162700	9295760	4990	4990	4990	4990	0
302	20250228	162600	9295760	4990	4990	4990	4990	79
303	20250228	162500	9295760	4990	4990	4990	4990	0
304	20250228	162400	9295760	4990	4990	4990	4990	0
305	20250228	162300	9295760	4990	4990	4990	4990	0
306	20250228	162200	9295760	4990	4990	4990	4990	0
307	20250228	162100	9295760	4990	4990	4990	4990	0
308	20250228	162000	9295760	4990	4990	4990	4990	0
309	20250228	161900	9295760	4990	4990	4990	4990	0
310	20250228	161800	9295760	4990	4990	4990	4990	0
311	20250228	161700	9295760	4990	4990	4990	4990	0
312	20250228	161600	9295760	4990	4990	4990	4990	0
313	20250228	161500	9295760	4990	4990	4990	4990	0
314	20250228	161400	9295760	4990	4990	4990	4990	0
315	20250228	161300	9295760	4990	4990	4990	4990	0
316	20250228	161200	9295760	4990	4990	4990	4990	0
317	20250228	161100	9295760	4990	4990	4990	4990	0
318	20250228	161000	9295760	4990	4990	4990	4990	0
319	20250228	160900	9295760	4990	4990	4990	4990	0
320	20250228	160800	9295760	4990	4990	4990	4990	0
321	20250228	160700	9295760	4990	4990	4990	4990	0
322	20250228	160600	9295760	4990	4990	4990	4990	0
323	20250228	160500	9295760	4990	4990	4990	4990	0
324	20250228	160400	9295760	4990	4990	4990	4990	0
325	20250228	160300	9295760	4990	4990	4990	4990	0
326	20250228	160200	9295760	4990	4990	4990	4990	0
327	20250228	160100	9295760	4990	4990	4990	4990	0
328	20250228	160000	9295760	4990	4990	4990	4990	0
329	20250228	155900	9295760	4990	4990	4990	4990	0
330	20250228	155800	9295760	4990	4990	4990	4990	0
331	20250228	155700	9295760	4990	4990	4990	4990	0
332	20250228	155600	9295760	4990	4990	4990	4990	79
333	20250228	155500	9295760	4990	4990	4990	4990	0
334	20250228	155400	9295760	4990	4990	4990	4990	0
335	20250228	155300	9295760	4990	4990	4990	4990	0
336	20250228	155200	9295760	4990	4990	4990	4990	0
337	20250228	155100	9295760	4990	4990	4990	4990	0
338	20250228	155000	9295760	4990	4990	4990	4990	0
339	20250228	154900	9295760	4990	4990	4990	4990	0
340	20250228	154800	9295760	4990	4990	4990	4990	0
341	20250228	154700	9295760	4990	4990	4990	4990	0
342	20250228	154600	9295760	4990	4990	4990	4990	0
343	20250228	154500	9295760	4990	4990	4990	4990	0
344	20250228	154400	9295760	4990	4990	4990	4990	0
345	20250228	154300	9295760	4990	4990	4990	4990	0
346	20250228	154200	9295760	4990	4990	4990	4990	0
347	20250228	154100	9295760	4990	4990	4990	4990	0
348	20250228	154000	9295760	4990	4990	4990	4990	0
349	20250228	153900	9295760	4990	4990	4990	4990	0
350	20250228	153800	9295760	4990	4990	4990	4990	0
351	20250228	153700	9295760	4990	4990	4990	4990	0
352	20250228	153600	9295760	4990	4990	4990	4990	0
353	20250228	153500	9295760	4990	4990	4990	4990	0
354	20250228	153400	9295760	4990	4990	4990	4990	0
355	20250228	153300	9295760	4990	4990	4990	4990	0
356	20250228	153200	9295760	4990	4990	4990	4990	0
357	20250228	153100	9295760	4990	4990	4990	4990	0
358	20250228	153000	9295760	4990	4990	4990	4990	79
359	20250228	152900	8901550	4990	4990	4990	4990	0
360	20250228	152800	8901550	4990	4990	4990	4990	0
361	20250228	152700	8901550	4990	4990	4990	4990	0
362	20250228	152600	8901550	4990	4990	4990	4990	0
363	20250228	152500	8901550	4990	4990	4990	4990	0
364	20250228	152400	8901550	4990	4990	4990	4990	0
365	20250228	152300	8901550	4990	4990	4990	4990	0
366	20250228	152200	8901550	4990	4990	4990	4990	0
367	20250228	152100	8901550	4990	4990	4990	4990	0
368	20250228	152000	8901550	4990	4990	4990	4990	0
369	20250228	151900	8901550	4990	4990	4990	4990	0
370	20250228	151800	8901550	4990	4990	4990	4990	0
371	20250228	151700	8901550	4990	4990	4990	4990	0
372	20250228	151600	8901550	4990	4990	4990	4990	0
373	20250228	151500	8901550	4990	4990	4990	4990	0
374	20250228	151400	8901550	4990	4990	4990	4990	0
375	20250228	151300	8901550	4990	4990	4990	4990	0
376	20250228	151200	8901550	4990	4990	4990	4990	0
377	20250228	151100	8901550	4990	4990	4990	4990	0
378	20250228	151000	8901550	4990	4990	4990	4990	0
379	20250228	150900	8901550	4990	4990	4990	4990	0
380	20250228	150800	8901550	4990	4990	4990	4990	1
381	20250228	150700	8896560	4960	4960	4960	4960	37
382	20250228	150600	8713040	4960	4970	4970	4960	195
383	20250228	150500	7744960	4985	4985	4985	4985	0
384	20250228	150400	7744960	4985	4985	4985	4985	0
385	20250228	150300	7744960	4985	4985	4985	4985	0
386	20250228	150200	7744960	4985	4985	4985	4985	0
387	20250228	150100	7744960	4985	4985	4985	4985	0
388	20250228	150000	7744960	4985	4985	4985	4985	0
389	20250228	145900	7744960	4985	4985	4985	4985	3
390	20250228	145800	7730005	4965	4965	4965	4965	0
391	20250228	145700	7730005	4965	4965	4965	4965	0
392	20250228	145600	7730005	4965	4965	4965	4965	0
393	20250228	145500	7730005	4965	4965	4965	4965	0
394	20250228	145400	7730005	4965	4965	4965	4965	0
395	20250228	145300	7730005	4965	4965	4965	4965	0
396	20250228	145200	7730005	4965	4965	4965	4965	0
397	20250228	145100	7730005	4965	4965	4965	4965	0
398	20250228	145000	7730005	4965	4965	4965	4965	0
399	20250228	144900	7730005	4965	4965	4965	4965	0
400	20250228	144800	7730005	4965	4965	4965	4965	0
401	20250228	144700	7730005	4965	4965	4965	4965	0
402	20250228	144600	7730005	4965	4965	4965	4965	0
403	20250228	144500	7730005	4965	4965	4965	4965	0
404	20250228	144400	7730005	4965	4965	4965	4965	0
405	20250228	144300	7730005	4965	4965	4965	4965	0
406	20250228	144200	7730005	4965	4965	4965	4965	0
407	20250228	144100	7730005	4965	4965	4965	4965	0
408	20250228	144000	7730005	4965	4965	4965	4965	0
409	20250228	143900	7730005	4965	4965	4965	4965	0
410	20250228	143800	7730005	4965	4965	4965	4965	0
411	20250228	143700	7730005	4965	4965	4965	4965	0
412	20250228	143600	7730005	4965	4965	4965	4965	0
413	20250228	143500	7730005	4965	4965	4965	4965	0
414	20250228	143400	7730005	4965	4965	4965	4965	0
415	20250228	143300	7730005	4965	4965	4965	4965	0
416	20250228	143200	7730005	4965	4965	4965	4965	0
417	20250228	143100	7730005	4965	4965	4965	4965	0
418	20250228	143000	7730005	4965	4965	4965	4965	0
419	20250228	142900	7730005	4965	4965	4965	4965	0
420	20250228	142800	7730005	4965	4965	4965	4965	0
421	20250228	142700	7730005	4965	4965	4965	4965	0
422	20250228	142600	7730005	4965	4965	4965	4965	0
423	20250228	142500	7730005	4965	4965	4965	4965	0
424	20250228	142400	7730005	4965	4965	4965	4965	0
425	20250228	142300	7730005	4965	4965	4965	4965	0
426	20250228	142200	7730005	4965	4965	4965	4965	62
427	20250228	142100	7422175	4965	4980	4980	4965	201
428	20250228	142000	6423160	4975	4975	4975	4975	0
429	20250228	141900	6423160	4975	4975	4975	4975	0
430	20250228	141800	6423160	4975	4975	4975	4975	0
431	20250228	141700	6423160	4975	4975	4975	4975	0
432	20250228	141600	6423160	4975	4975	4975	4975	0
433	20250228	141500	6423160	4975	4975	4975	4975	0
434	20250228	141400	6423160	4975	4975	4975	4975	0
435	20250228	141300	6423160	4975	4975	4975	4975	0
436	20250228	141200	6423160	4975	4975	4975	4975	0
437	20250228	141100	6423160	4975	4975	4975	4975	0
438	20250228	141000	6423160	4975	4975	4975	4975	0
439	20250228	140900	6423160	4975	4975	4975	4975	0
440	20250228	140800	6423160	4975	4975	4975	4975	0
441	20250228	140700	6423160	4975	4975	4975	4975	0
442	20250228	140600	6423160	4975	4975	4975	4975	0
443	20250228	140500	6423160	4975	4975	4975	4975	0
444	20250228	140400	6423160	4975	4975	4975	4975	0
445	20250228	140300	6423160	4975	4975	4975	4975	0
446	20250228	140200	6423160	4975	4975	4975	4975	0
447	20250228	140100	6423160	4975	4975	4975	4975	0
448	20250228	140000	6423160	4975	4975	4975	4975	0
449	20250228	135900	6423160	4975	4975	4975	4975	0
450	20250228	135800	6423160	4975	4975	4975	4975	0
451	20250228	135700	6423160	4975	4975	4975	4975	0
452	20250228	135600	6423160	4975	4975	4975	4975	0
453	20250228	135500	6423160	4975	4975	4975	4975	0
454	20250228	135400	6423160	4975	4975	4975	4975	0
455	20250228	135300	6423160	4975	4975	4975	4975	0
456	20250228	135200	6423160	4975	4975	4975	4975	0
457	20250228	135100	6423160	4975	4975	4975	4975	0
458	20250228	135000	6423160	4975	4975	4975	4975	0
459	20250228	134900	6423160	4975	4975	4975	4975	0
460	20250228	134800	6423160	4975	4975	4975	4975	0
461	20250228	134700	6423160	4975	4975	4975	4975	0
462	20250228	134600	6423160	4975	4975	4975	4975	0
463	20250228	134500	6423160	4975	4975	4975	4975	0
464	20250228	134400	6423160	4975	4975	4975	4975	0
465	20250228	134300	6423160	4975	4975	4975	4975	0
466	20250228	134200	6423160	4975	4975	4975	4975	0
467	20250228	134100	6423160	4975	4975	4975	4975	0
468	20250228	134000	6423160	4975	4975	4975	4975	0
469	20250228	133900	6423160	4975	4975	4975	4975	0
470	20250228	133800	6423160	4975	4975	4975	4975	0
471	20250228	133700	6423160	4975	4975	4975	4975	0
472	20250228	133600	6423160	4975	4975	4975	4975	0
473	20250228	133500	6423160	4975	4975	4975	4975	0
474	20250228	133400	6423160	4975	4975	4975	4975	0
475	20250228	133300	6423160	4975	4975	4975	4975	0
476	20250228	133200	6423160	4975	4975	4975	4975	0
477	20250228	133100	6423160	4975	4975	4975	4975	0
478	20250228	133000	6423160	4975	4975	4975	4975	0
479	20250228	132900	6423160	4975	4975	4975	4975	0
480	20250228	132800	6423160	4975	4975	4975	4975	0
481	20250228	132700	6423160	4975	4975	4975	4975	0
482	20250228	132600	6423160	4975	4975	4975	4975	45
483	20250228	132500	6199285	4975	4975	4975	4975	0
484	20250228	132400	6199285	4975	4975	4975	4975	0
485	20250228	132300	6199285	4975	4975	4975	4975	0
486	20250228	132200	6199285	4975	4975	4975	4975	0
487	20250228	132100	6199285	4975	4975	4975	4975	0
488	20250228	132000	6199285	4975	4975	4975	4975	0
489	20250228	131900	6199285	4975	4975	4975	4975	0
490	20250228	131800	6199285	4975	4975	4975	4975	30
491	20250228	131700	6050035	4975	4975	4975	4975	0
492	20250228	131600	6050035	4975	4975	4975	4975	20
493	20250228	131500	5950535	4975	4975	4975	4975	30
494	20250228	131400	5801285	4975	4975	4975	4975	0
495	20250228	131300	5801285	4975	4975	4975	4975	20
496	20250228	131200	5701785	4975	4975	4975	4975	11
497	20250228	131100	5647060	4975	4975	4975	4975	0
498	20250228	131000	5647060	4975	4975	4975	4975	0
499	20250228	130900	5647060	4975	4975	4975	4975	0
500	20250228	130800	5647060	4975	4975	4975	4975	0
501	20250228	130700	5647060	4975	4975	4975	4975	0
502	20250228	130600	5647060	4975	4975	4975	4975	30
503	20250228	130500	5497810	4980	4980	4980	4980	0
504	20250228	130400	5497810	4980	4980	4980	4980	0
505	20250228	130300	5497810	4980	4980	4980	4980	0
506	20250228	130200	5497810	4980	4980	4980	4980	0
507	20250228	130100	5497810	4980	4980	4980	4980	0
508	20250228	130000	5497810	4980	4980	4980	4980	0
509	20250228	125900	5497810	4980	4980	4980	4980	0
510	20250228	125800	5497810	4980	4980	4980	4980	0
511	20250228	125700	5497810	4980	4980	4980	4980	0
512	20250228	125600	5497810	4980	4980	4980	4980	2
513	20250228	125500	5487850	4975	4975	4975	4975	0
514	20250228	125400	5487850	4975	4975	4975	4975	0
515	20250228	125300	5487850	4975	4975	4975	4975	0
516	20250228	125200	5487850	4975	4975	4975	4975	0
517	20250228	125100	5487850	4975	4975	4975	4975	0
518	20250228	125000	5487850	4975	4975	4975	4975	0
519	20250228	124900	5487850	4975	4975	4975	4975	0
520	20250228	124800	5487850	4975	4975	4975	4975	0
521	20250228	124700	5487850	4975	4975	4975	4975	0
522	20250228	124600	5487850	4975	4975	4975	4975	0
523	20250228	124500	5487850	4975	4975	4975	4975	0
524	20250228	124400	5487850	4975	4975	4975	4975	0
525	20250228	124300	5487850	4975	4975	4975	4975	0
526	20250228	124200	5487850	4975	4975	4975	4975	0
527	20250228	124100	5487850	4975	4975	4975	4975	0
528	20250228	124000	5487850	4975	4975	4975	4975	0
529	20250228	123900	5487850	4975	4975	4975	4975	0
530	20250228	123800	5487850	4975	4975	4975	4975	65
531	20250228	123700	5164475	5000	5000	5000	5000	0
532	20250228	123600	5164475	5000	5000	5000	5000	0
533	20250228	123500	5164475	5000	5000	5000	5000	0
534	20250228	123400	5164475	5000	5000	5000	5000	0
535	20250228	123300	5164475	5000	5000	5000	5000	0
536	20250228	123200	5164475	5000	5000	5000	5000	0
537	20250228	123100	5164475	5000	5000	5000	5000	0
538	20250228	123000	5164475	5000	5000	5000	5000	0
539	20250228	122900	5164475	5000	5000	5000	5000	0
540	20250228	122800	5164475	5000	5000	5000	5000	0
541	20250228	122700	5164475	5000	5000	5000	5000	1
542	20250228	122600	5159475	4975	4975	4975	4975	0
543	20250228	122500	5159475	4975	4975	4975	4975	0
544	20250228	122400	5159475	4975	4975	4975	4975	0
545	20250228	122300	5159475	4975	4975	4975	4975	0
546	20250228	122200	5159475	4975	4980	4980	4975	50
547	20250228	122100	4910690	5010	5010	5010	5010	0
548	20250228	122000	4910690	5010	5010	5010	5010	1
549	20250228	121900	4905680	4975	4975	4975	4975	0
550	20250228	121800	4905680	4975	4975	4975	4975	0
551	20250228	121700	4905680	4975	4975	4975	4975	0
552	20250228	121600	4905680	4975	4975	4975	4975	0
553	20250228	121500	4905680	4975	4975	4975	4975	0
554	20250228	121400	4905680	4975	4975	4975	4975	0
555	20250228	121300	4905680	4975	4975	4975	4975	0
556	20250228	121200	4905680	4975	4975	4975	4975	0
557	20250228	121100	4905680	4975	4975	4975	4975	0
558	20250228	121000	4905680	4975	4975	4975	4975	0
559	20250228	120900	4905680	4975	4975	4975	4975	0
560	20250228	120800	4905680	4975	4975	4975	4975	0
561	20250228	120700	4905680	4975	4975	4975	4975	0
562	20250228	120600	4905680	4975	4975	4975	4975	0
563	20250228	120500	4905680	4975	4975	4975	4975	0
564	20250228	120400	4905680	4975	4975	4975	4975	0
565	20250228	120300	4905680	4975	4975	4975	4975	0
566	20250228	120200	4905680	4975	4975	4975	4975	0
567	20250228	120100	4905680	4975	4975	4975	4975	0
568	20250228	120000	4905680	4975	4975	4975	4975	0
569	20250228	115900	4905680	4975	4975	4975	4975	0
570	20250228	115800	4905680	4975	4975	4975	4975	0
571	20250228	115700	4905680	4975	4975	4975	4975	0
572	20250228	115600	4905680	4975	4975	4975	4975	0
573	20250228	115500	4905680	4975	4975	4975	4975	1
574	20250228	115400	4900705	5010	5010	5010	5010	0
575	20250228	115300	4900705	5010	5010	5010	5010	0
576	20250228	115200	4900705	5010	5010	5010	5010	0
577	20250228	115100	4900705	5010	5010	5010	5010	0
578	20250228	115000	4900705	5010	5010	5010	5010	0
579	20250228	114900	4900705	5010	5010	5010	5010	0
580	20250228	114800	4900705	5010	5010	5010	5010	0
581	20250228	114700	4900705	5010	5010	5010	5010	0
582	20250228	114600	4900705	5010	5010	5010	5010	0
583	20250228	114500	4900705	5010	5010	5010	5010	0
584	20250228	114400	4900705	5010	5010	5010	5010	0
585	20250228	114300	4900705	5010	5010	5010	5010	0
586	20250228	114200	4900705	5010	5010	5010	5010	0
587	20250228	114100	4900705	5010	5010	5010	5010	0
588	20250228	114000	4900705	5010	5010	5010	5010	0
589	20250228	113900	4900705	5010	5010	5010	5010	0
590	20250228	113800	4900705	5010	5010	5010	5010	0
591	20250228	113700	4900705	5010	5010	5010	5010	0
592	20250228	113600	4900705	5010	5010	5010	5010	0
593	20250228	113500	4900705	5010	5010	5010	5010	0
594	20250228	113400	4900705	5010	5010	5010	5010	0
595	20250228	113300	4900705	5010	5010	5010	5010	0
596	20250228	113200	4900705	5010	5010	5010	5010	0
597	20250228	113100	4900705	5010	5010	5010	5010	0
598	20250228	113000	4900705	5010	5010	5010	5010	0
599	20250228	112900	4900705	5010	5010	5010	5010	0
600	20250228	112800	4900705	5010	5010	5010	5010	0
601	20250228	112700	4900705	5010	5010	5010	5010	0
602	20250228	112600	4900705	5010	5010	5010	5010	0
603	20250228	112500	4900705	5010	5010	5010	5010	0
604	20250228	112400	4900705	5010	5010	5010	5010	0
605	20250228	112300	4900705	5010	5010	5010	5010	0
606	20250228	112200	4900705	5010	5010	5010	5010	0
607	20250228	112100	4900705	5010	5010	5010	5010	0
608	20250228	112000	4900705	5010	5010	5010	5010	0
609	20250228	111900	4900705	5010	5010	5010	5010	0
610	20250228	111800	4900705	5010	5010	5010	5010	0
611	20250228	111700	4900705	5010	5010	5010	5010	0
612	20250228	111600	4900705	5010	5010	5010	5010	1
613	20250228	111500	4895695	5010	5010	5010	5010	0
614	20250228	111400	4895695	5010	5010	5010	5010	0
615	20250228	111300	4895695	5010	5010	5010	5010	1
616	20250228	111200	4890685	4980	4980	4980	4980	0
617	20250228	111100	4890685	4980	4980	4980	4980	0
618	20250228	111000	4890685	4980	4980	4980	4980	0
619	20250228	110900	4890685	4980	4980	4980	4980	0
620	20250228	110800	4890685	4980	4980	4980	4980	0
621	20250228	110700	4890685	4980	4980	4980	4980	0
622	20250228	110600	4890685	4980	4980	4980	4980	0
623	20250228	110500	4890685	4980	4980	4980	4980	0
624	20250228	110400	4890685	4980	4980	4980	4980	0
625	20250228	110300	4890685	4980	4980	4980	4980	0
626	20250228	110200	4890685	4980	4980	4980	4980	0
627	20250228	110100	4890685	4980	4980	4980	4980	0
628	20250228	110000	4890685	4980	4980	4980	4980	0
629	20250228	105900	4890685	4980	4980	4980	4980	0
630	20250228	105800	4890685	4980	4980	4980	4980	0
631	20250228	105700	4890685	4980	4980	4980	4980	0
632	20250228	105600	4890685	4980	4980	4980	4980	0
633	20250228	105500	4890685	4980	4980	4980	4980	0
634	20250228	105400	4890685	4980	4980	4980	4980	0
635	20250228	105300	4890685	4980	4985	4985	4980	298
636	20250228	105200	3406635	4985	4985	4985	4985	0
637	20250228	105100	3406635	4985	4985	4985	4985	0
638	20250228	105000	3406635	4985	4985	4985	4985	0
639	20250228	104900	3406635	4985	4985	4985	4985	0
640	20250228	104800	3406635	4985	4985	4985	4985	0
641	20250228	104700	3406635	4985	4985	4985	4985	0
642	20250228	104600	3406635	4985	4985	4985	4985	0
643	20250228	104500	3406635	4985	4985	4985	4985	0
644	20250228	104400	3406635	4985	4985	4985	4985	0
645	20250228	104300	3406635	4985	4985	4985	4985	0
646	20250228	104200	3406635	4985	4985	4985	4985	0
647	20250228	104100	3406635	4985	4985	4985	4985	0
648	20250228	104000	3406635	4985	4985	4985	4985	0
649	20250228	103900	3406635	4985	4985	4985	4985	0
650	20250228	103800	3406635	4985	4985	4985	4985	0
651	20250228	103700	3406635	4985	4985	4985	4985	0
652	20250228	103600	3406635	4985	4985	4985	4985	0
653	20250228	103500	3406635	4985	4985	4985	4985	0
654	20250228	103400	3406635	4985	4985	4985	4985	0
655	20250228	103300	3406635	4985	4985	4985	4985	0
656	20250228	103200	3406635	4985	4985	4985	4985	0
657	20250228	103100	3406635	4985	4985	4985	4985	0
658	20250228	103000	3406635	4985	4985	4985	4985	0
659	20250228	102900	3406635	4985	4985	4985	4985	0
660	20250228	102800	3406635	4985	4985	4985	4985	1
661	20250228	102700	3401650	4985	4985	4985	4985	0
662	20250228	102600	3401650	4985	4985	4985	4985	1
663	20250228	102500	3396665	4985	4985	4985	4985	0
664	20250228	102400	3396665	4985	4985	4985	4985	0
665	20250228	102300	3396665	4985	4985	4985	4985	0
666	20250228	102200	3396665	4985	4985	4985	4985	0
667	20250228	102100	3396665	4985	4985	4985	4985	0
668	20250228	102000	3396665	4985	4985	4985	4985	0
669	20250228	101900	3396665	4985	4985	4985	4985	0
670	20250228	101800	3396665	4985	4985	4985	4985	0
671	20250228	101700	3396665	4985	4985	4985	4985	0
672	20250228	101600	3396665	4985	4985	4985	4985	0
673	20250228	101500	3396665	4985	4985	4985	4985	0
674	20250228	101400	3396665	4985	4985	4985	4985	70
675	20250228	101300	3047715	4985	4985	4985	4985	0
676	20250228	101200	3047715	4985	4985	4985	4985	0
677	20250228	101100	3047715	4985	4985	4985	4985	3
678	20250228	101000	3032760	4995	4995	4995	4995	0
679	20250228	100900	3032760	4995	4995	4995	4995	0
680	20250228	100800	3032760	4995	4995	4995	4995	0
681	20250228	100700	3032760	4995	4995	4995	4995	0
682	20250228	100600	3032760	4995	4995	4995	4995	0
683	20250228	100500	3032760	4995	4995	4995	4995	0
684	20250228	100400	3032760	4995	4995	4995	4995	0
685	20250228	100300	3032760	4995	4995	4995	4995	0
686	20250228	100200	3032760	4995	4995	4995	4995	0
687	20250228	100100	3032760	4995	4995	4995	4995	0
688	20250228	100000	3032760	4995	4995	4995	4995	0
689	20250228	095900	3032760	4995	4995	4995	4995	0
690	20250228	095800	3032760	4995	4995	4995	4995	0
691	20250228	095700	3032760	4995	4995	4995	4995	0
692	20250228	095600	3032760	4995	4995	4995	4995	0
693	20250228	095500	3032760	4995	4995	4995	4995	0
694	20250228	095400	3032760	4995	4995	4995	4995	0
695	20250228	095300	3032760	4995	4995	4995	4995	21
696	20250228	095200	2927865	4995	4995	4995	4995	0
697	20250228	095100	2927865	4995	4995	4995	4995	0
698	20250228	095000	2927865	4995	4995	4995	4995	0
699	20250228	094900	2927865	4995	4995	4995	4995	17
700	20250228	094800	2842950	4995	4995	4995	4995	0
701	20250228	094700	2842950	4995	4995	4995	4995	0
702	20250228	094600	2842950	4995	4995	4995	4995	5
703	20250228	094500	2817975	4985	4985	4985	4985	0
704	20250228	094400	2817975	4985	4995	4995	4985	400
705	20250228	094300	823755	4995	4995	4995	4995	0
706	20250228	094200	823755	4995	4995	4995	4995	0
707	20250228	094100	823755	4995	4995	4995	4995	0
708	20250228	094000	823755	4995	4995	4995	4995	0
709	20250228	093900	823755	4995	4995	4995	4995	0
710	20250228	093800	823755	4995	4995	4995	4995	0
711	20250228	093700	823755	4995	4995	4995	4995	0
712	20250228	093600	823755	4995	4995	4995	4995	0
713	20250228	093500	823755	4995	4995	4995	4995	0
714	20250228	093400	823755	4995	4995	4995	4995	0
715	20250228	093300	823755	4995	4995	4995	4995	0
716	20250228	093200	823755	4995	4995	4995	4995	0
717	20250228	093100	823755	4995	4995	4995	4995	0
718	20250228	093000	823755	4995	4995	4995	4995	0
719	20250228	092900	823755	4995	4995	4995	4995	0
720	20250228	092800	823755	4995	4995	4995	4995	0
721	20250228	092700	823755	4995	4995	4995	4995	0
722	20250228	092600	823755	4995	4995	4995	4995	0
723	20250228	092500	823755	4995	4995	4995	4995	0
724	20250228	092400	823755	4995	4995	4995	4995	0
725	20250228	092300	823755	4995	4995	4995	4995	0
726	20250228	092200	823755	4995	4995	4995	4995	106
727	20250228	092100	294285	4995	4995	4995	4995	0
728	20250228	092000	294285	4995	4995	4995	4995	2
729	20250228	091900	284295	4995	4995	4995	4995	0
730	20250228	091800	284295	4995	4995	4995	4995	0
731	20250228	091700	284295	4995	4995	4995	4995	0
732	20250228	091600	284295	4995	4995	4995	4995	0
733	20250228	091500	284295	4995	4995	4995	4995	0
734	20250228	091400	284295	4995	4995	4995	4995	0
735	20250228	091300	284295	4995	4995	4995	4995	1
736	20250228	091200	279300	4985	4985	4985	4985	0
737	20250228	091100	279300	4985	4985	4985	4985	0
738	20250228	091000	279300	4985	4985	4985	4985	0
739	20250228	090900	279300	4985	4985	4985	4985	0
740	20250228	090800	279300	4985	4985	4985	4985	0
741	20250228	090700	279300	4985	4985	4985	4985	0
742	20250228	090600	279300	4985	4985	4985	4985	0
743	20250228	090500	279300	4985	4985	4985	4985	0
744	20250228	090400	279300	4985	4985	4985	4985	0
745	20250228	090300	279300	4985	4985	4985	4985	20
746	20250228	090200	179600	4980	4980	4980	4980	0
747	20250228	090100	179600	4980	4980	4980	4980	0
748	20250228	090000	179600	4980	4990	4990	4980	36