KissMeData/024880/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191000	252720715	4115	4115	4115	4115	3078
3	20250228	190900	252720715	4115	4115	4115	4115	0
4	20250228	190800	252720715	4115	4115	4115	4115	0
5	20250228	190700	252720715	4115	4115	4115	4115	0
6	20250228	190600	252720715	4115	4115	4115	4115	0
7	20250228	190500	252720715	4115	4115	4115	4115	0
8	20250228	190400	252720715	4115	4115	4115	4115	0
9	20250228	190300	252720715	4115	4115	4115	4115	0
10	20250228	190200	252720715	4115	4115	4115	4115	0
11	20250228	190100	252720715	4115	4115	4115	4115	0
12	20250228	190000	252720715	4115	4115	4115	4115	0
13	20250228	185900	252720715	4115	4115	4115	4115	0
14	20250228	185800	252720715	4115	4115	4115	4115	0
15	20250228	185700	252720715	4115	4115	4115	4115	0
16	20250228	185600	252720715	4115	4115	4115	4115	0
17	20250228	185500	252720715	4115	4115	4115	4115	0
18	20250228	185400	252720715	4115	4115	4115	4115	0
19	20250228	185300	252720715	4115	4115	4115	4115	0
20	20250228	185200	252720715	4115	4115	4115	4115	0
21	20250228	185100	252720715	4115	4115	4115	4115	0
22	20250228	185000	252720715	4115	4115	4115	4115	0
23	20250228	184900	252720715	4115	4115	4115	4115	0
24	20250228	184800	252720715	4115	4115	4115	4115	0
25	20250228	184700	252720715	4115	4115	4115	4115	0
26	20250228	184600	252720715	4115	4115	4115	4115	0
27	20250228	184500	252720715	4115	4115	4115	4115	0
28	20250228	184400	252720715	4115	4115	4115	4115	0
29	20250228	184300	252720715	4115	4115	4115	4115	0
30	20250228	184200	252720715	4115	4115	4115	4115	0
31	20250228	184100	252720715	4115	4115	4115	4115	0
32	20250228	184000	252720715	4115	4115	4115	4115	3078
33	20250228	183900	252720715	4115	4115	4115	4115	0
34	20250228	183800	252720715	4115	4115	4115	4115	0
35	20250228	183700	252720715	4115	4115	4115	4115	0
36	20250228	183600	252720715	4115	4115	4115	4115	0
37	20250228	183500	252720715	4115	4115	4115	4115	0
38	20250228	183400	252720715	4115	4115	4115	4115	0
39	20250228	183300	252720715	4115	4115	4115	4115	0
40	20250228	183200	252720715	4115	4115	4115	4115	0
41	20250228	183100	252720715	4115	4115	4115	4115	0
42	20250228	183000	252720715	4115	4115	4115	4115	0
43	20250228	182900	252720715	4115	4115	4115	4115	0
44	20250228	182800	252720715	4115	4115	4115	4115	0
45	20250228	182700	252720715	4115	4115	4115	4115	0
46	20250228	182600	252720715	4115	4115	4115	4115	0
47	20250228	182500	252720715	4115	4115	4115	4115	0
48	20250228	182400	252720715	4115	4115	4115	4115	0
49	20250228	182300	252720715	4115	4115	4115	4115	0
50	20250228	182200	252720715	4115	4115	4115	4115	0
51	20250228	182100	252720715	4115	4115	4115	4115	0
52	20250228	182000	252720715	4115	4115	4115	4115	0
53	20250228	181900	252720715	4115	4115	4115	4115	0
54	20250228	181800	252720715	4115	4115	4115	4115	0
55	20250228	181700	252720715	4115	4115	4115	4115	0
56	20250228	181600	252720715	4115	4115	4115	4115	0
57	20250228	181500	252720715	4115	4115	4115	4115	0
58	20250228	181400	252720715	4115	4115	4115	4115	0
59	20250228	181300	252720715	4115	4115	4115	4115	0
60	20250228	181200	252720715	4115	4115	4115	4115	0
61	20250228	181100	252720715	4115	4115	4115	4115	0
62	20250228	181000	252720715	4115	4115	4115	4115	3078
63	20250228	180900	252720715	4115	4115	4115	4115	0
64	20250228	180800	252720715	4115	4115	4115	4115	0
65	20250228	180700	252720715	4115	4115	4115	4115	0
66	20250228	180600	252720715	4115	4115	4115	4115	0
67	20250228	180500	252720715	4115	4115	4115	4115	0
68	20250228	180400	252720715	4115	4115	4115	4115	0
69	20250228	180300	252720715	4115	4115	4115	4115	0
70	20250228	180200	252720715	4115	4115	4115	4115	0
71	20250228	180100	252720715	4115	4115	4115	4115	0
72	20250228	180000	252720715	4115	4115	4115	4115	0
73	20250228	175900	252720715	4115	4115	4115	4115	0
74	20250228	175800	252720715	4115	4115	4115	4115	0
75	20250228	175700	252720715	4115	4115	4115	4115	0
76	20250228	175600	252720715	4115	4115	4115	4115	0
77	20250228	175500	252720715	4115	4115	4115	4115	0
78	20250228	175400	252720715	4115	4115	4115	4115	0
79	20250228	175300	252720715	4115	4115	4115	4115	0
80	20250228	175200	252720715	4115	4115	4115	4115	0
81	20250228	175100	252720715	4115	4115	4115	4115	0
82	20250228	175000	252720715	4115	4115	4115	4115	0
83	20250228	174900	252720715	4115	4115	4115	4115	0
84	20250228	174800	252720715	4115	4115	4115	4115	0
85	20250228	174700	252720715	4115	4115	4115	4115	0
86	20250228	174600	252720715	4115	4115	4115	4115	0
87	20250228	174500	252720715	4115	4115	4115	4115	0
88	20250228	174400	252720715	4115	4115	4115	4115	0
89	20250228	174300	252720715	4115	4115	4115	4115	0
90	20250228	174200	252720715	4115	4115	4115	4115	0
91	20250228	174100	252720715	4115	4115	4115	4115	0
92	20250228	174000	252720715	4115	4115	4115	4115	3078
93	20250228	173900	252720715	4115	4115	4115	4115	0
94	20250228	173800	252720715	4115	4115	4115	4115	0
95	20250228	173700	252720715	4115	4115	4115	4115	0
96	20250228	173600	252720715	4115	4115	4115	4115	0
97	20250228	173500	252720715	4115	4115	4115	4115	0
98	20250228	173400	252720715	4115	4115	4115	4115	0
99	20250228	173300	252720715	4115	4115	4115	4115	0
100	20250228	173200	252720715	4115	4115	4115	4115	0
101	20250228	173100	252720715	4115	4115	4115	4115	0
102	20250228	173000	252720715	4115	4115	4115	4115	0
103	20250228	172900	252720715	4115	4115	4115	4115	0
104	20250228	172800	252720715	4115	4115	4115	4115	0
105	20250228	172700	252720715	4115	4115	4115	4115	0
106	20250228	172600	252720715	4115	4115	4115	4115	0
107	20250228	172500	252720715	4115	4115	4115	4115	0
108	20250228	172400	252720715	4115	4115	4115	4115	0
109	20250228	172300	252720715	4115	4115	4115	4115	0
110	20250228	172200	252720715	4115	4115	4115	4115	0
111	20250228	172100	252720715	4115	4115	4115	4115	0
112	20250228	172000	252720715	4115	4115	4115	4115	0
113	20250228	171900	252720715	4115	4115	4115	4115	0
114	20250228	171800	252720715	4115	4115	4115	4115	0
115	20250228	171700	252720715	4115	4115	4115	4115	0
116	20250228	171600	252720715	4115	4115	4115	4115	0
117	20250228	171500	252720715	4115	4115	4115	4115	0
118	20250228	171400	252720715	4115	4115	4115	4115	0
119	20250228	171300	252720715	4115	4115	4115	4115	0
120	20250228	171200	252720715	4115	4115	4115	4115	0
121	20250228	171100	252720715	4115	4115	4115	4115	0
122	20250228	171000	252720715	4115	4115	4115	4115	3078
123	20250228	170900	252720715	4115	4115	4115	4115	0
124	20250228	170800	252720715	4115	4115	4115	4115	0
125	20250228	170700	252720715	4115	4115	4115	4115	0
126	20250228	170600	252720715	4115	4115	4115	4115	0
127	20250228	170500	252720715	4115	4115	4115	4115	0
128	20250228	170400	252720715	4115	4115	4115	4115	0
129	20250228	170300	252720715	4115	4115	4115	4115	0
130	20250228	170200	252720715	4115	4115	4115	4115	0
131	20250228	170100	252720715	4115	4115	4115	4115	0
132	20250228	170000	252720715	4115	4115	4115	4115	0
133	20250228	165900	252720715	4115	4115	4115	4115	0
134	20250228	165800	252720715	4115	4115	4115	4115	0
135	20250228	165700	252720715	4115	4115	4115	4115	0
136	20250228	165600	252720715	4115	4115	4115	4115	0
137	20250228	165500	252720715	4115	4115	4115	4115	0
138	20250228	165400	252720715	4115	4115	4115	4115	0
139	20250228	165300	252720715	4115	4115	4115	4115	0
140	20250228	165200	252720715	4115	4115	4115	4115	0
141	20250228	165100	252720715	4115	4115	4115	4115	0
142	20250228	165000	252720715	4115	4115	4115	4115	0
143	20250228	164900	252720715	4115	4115	4115	4115	0
144	20250228	164800	252720715	4115	4115	4115	4115	0
145	20250228	164700	252720715	4115	4115	4115	4115	0
146	20250228	164600	252720715	4115	4115	4115	4115	0
147	20250228	164500	252720715	4115	4115	4115	4115	0
148	20250228	164400	252720715	4115	4115	4115	4115	0
149	20250228	164300	252720715	4115	4115	4115	4115	0
150	20250228	164200	252720715	4115	4115	4115	4115	0
151	20250228	164100	252720715	4115	4115	4115	4115	0
152	20250228	164000	252720715	4115	4115	4115	4115	3078
153	20250228	163900	252720715	4115	4115	4115	4115	0
154	20250228	163800	252720715	4115	4115	4115	4115	0
155	20250228	163700	252720715	4115	4115	4115	4115	0
156	20250228	163600	252720715	4115	4115	4115	4115	0
157	20250228	163500	252720715	4115	4115	4115	4115	0
158	20250228	163400	252720715	4115	4115	4115	4115	0
159	20250228	163300	252720715	4115	4115	4115	4115	0
160	20250228	163200	252720715	4115	4115	4115	4115	0
161	20250228	163100	252720715	4115	4115	4115	4115	0
162	20250228	163000	252720715	4115	4115	4115	4115	0
163	20250228	162900	252720715	4115	4115	4115	4115	0
164	20250228	162800	252720715	4115	4115	4115	4115	0
165	20250228	162700	252720715	4115	4115	4115	4115	0
166	20250228	162600	252720715	4115	4115	4115	4115	0
167	20250228	162500	252720715	4115	4115	4115	4115	0
168	20250228	162400	252720715	4115	4115	4115	4115	0
169	20250228	162300	252720715	4115	4115	4115	4115	0
170	20250228	162200	252720715	4115	4115	4115	4115	0
171	20250228	162100	252720715	4115	4115	4115	4115	0
172	20250228	162000	252720715	4115	4115	4115	4115	0
173	20250228	161900	252720715	4115	4115	4115	4115	0
174	20250228	161800	252720715	4115	4115	4115	4115	0
175	20250228	161700	252720715	4115	4115	4115	4115	0
176	20250228	161600	252720715	4115	4115	4115	4115	0
177	20250228	161500	252720715	4115	4115	4115	4115	0
178	20250228	161400	252720715	4115	4115	4115	4115	0
179	20250228	161300	252720715	4115	4115	4115	4115	0
180	20250228	161200	252720715	4115	4115	4115	4115	0
181	20250228	161100	252720715	4115	4115	4115	4115	0
182	20250228	161000	252720715	4115	4115	4115	4115	3078
183	20250228	160900	252720715	4115	4115	4115	4115	0
184	20250228	160800	252720715	4115	4115	4115	4115	0
185	20250228	160700	252720715	4115	4115	4115	4115	0
186	20250228	160600	252720715	4115	4115	4115	4115	0
187	20250228	160500	252720715	4115	4115	4115	4115	0
188	20250228	160400	252720715	4115	4115	4115	4115	0
189	20250228	160300	252720715	4115	4115	4115	4115	0
190	20250228	160200	252720715	4115	4115	4115	4115	0
191	20250228	160100	252720715	4115	4115	4115	4115	0
192	20250228	160000	252720715	4115	4115	4115	4115	0
193	20250228	155900	252720715	4115	4115	4115	4115	0
194	20250228	155800	252720715	4115	4115	4115	4115	0
195	20250228	155700	252720715	4115	4115	4115	4115	0
196	20250228	155600	252720715	4115	4115	4115	4115	0
197	20250228	155500	252720715	4115	4115	4115	4115	0
198	20250228	155400	252720715	4115	4115	4115	4115	0
199	20250228	155300	252720715	4115	4115	4115	4115	0
200	20250228	155200	252720715	4115	4115	4115	4115	0
201	20250228	155100	252720715	4115	4115	4115	4115	0
202	20250228	155000	252720715	4115	4115	4115	4115	0
203	20250228	154900	252720715	4115	4115	4115	4115	0
204	20250228	154800	252720715	4115	4115	4115	4115	0
205	20250228	154700	252720715	4115	4115	4115	4115	0
206	20250228	154600	252720715	4115	4115	4115	4115	0
207	20250228	154500	252720715	4115	4115	4115	4115	0
208	20250228	154400	252720715	4115	4115	4115	4115	0
209	20250228	154300	252720715	4115	4115	4115	4115	0
210	20250228	154200	252720715	4115	4115	4115	4115	0
211	20250228	154100	252720715	4115	4115	4115	4115	0
212	20250228	154000	252720715	4115	4115	4115	4115	3078
213	20250228	153900	252720715	4115	4115	4115	4115	0
214	20250228	153800	252720715	4115	4115	4115	4115	0
215	20250228	153700	252720715	4115	4115	4115	4115	0
216	20250228	153600	252720715	4115	4115	4115	4115	0
217	20250228	153500	252720715	4115	4115	4115	4115	0
218	20250228	153400	252720715	4115	4115	4115	4115	0
219	20250228	153300	252720715	4115	4115	4115	4115	0
220	20250228	153200	252720715	4115	4115	4115	4115	0
221	20250228	153100	252720715	4115	4115	4115	4115	0
222	20250228	153000	252720715	4115	4115	4115	4115	3078
223	20250228	152900	240054745	4095	4095	4095	4095	0
224	20250228	152800	240054745	4095	4095	4095	4095	0
225	20250228	152700	240054745	4095	4095	4095	4095	0
226	20250228	152600	240054745	4095	4095	4095	4095	0
227	20250228	152500	240054745	4095	4095	4095	4095	0
228	20250228	152400	240054745	4095	4095	4095	4095	0
229	20250228	152300	240054745	4095	4095	4095	4095	0
230	20250228	152200	240054745	4095	4095	4095	4095	0
231	20250228	152100	240054745	4095	4095	4095	4095	0
232	20250228	152000	240054745	4095	4095	4095	4095	0
233	20250228	151900	240054745	4095	4115	4115	4095	348
234	20250228	151800	238629645	4095	4115	4125	4095	1121
235	20250228	151700	234033485	4115	4125	4125	4105	648
236	20250228	151600	231371455	4125	4125	4125	4125	0
237	20250228	151500	231371455	4125	4125	4125	4125	0
238	20250228	151400	231371455	4125	4120	4125	4120	68
239	20250228	151300	231091040	4120	4120	4120	4120	0
240	20250228	151200	231091040	4120	4120	4120	4120	1
241	20250228	151100	231086920	4110	4110	4110	4110	0
242	20250228	151000	231086920	4110	4110	4110	4110	0
243	20250228	150900	231086920	4110	4110	4110	4110	1
244	20250228	150800	231082810	4120	4120	4120	4120	0
245	20250228	150700	231082810	4120	4120	4120	4120	0
246	20250228	150600	231082810	4120	4120	4120	4120	0
247	20250228	150500	231082810	4120	4115	4120	4115	43
248	20250228	150400	230905860	4115	4115	4115	4115	3
249	20250228	150300	230893515	4125	4125	4125	4125	0
250	20250228	150200	230893515	4125	4115	4125	4115	2
251	20250228	150100	230885275	4105	4105	4105	4105	0
252	20250228	150000	230885275	4105	4105	4105	4105	0
253	20250228	145900	230885275	4105	4105	4105	4105	0
254	20250228	145800	230885275	4105	4105	4105	4105	300
255	20250228	145700	229653775	4105	4105	4105	4105	464
256	20250228	145600	227749055	4110	4135	4135	4110	2011
257	20250228	145500	219476850	4140	4140	4140	4140	2
258	20250228	145400	219468570	4165	4165	4165	4165	0
259	20250228	145300	219468570	4165	4165	4165	4165	0
260	20250228	145200	219468570	4165	4165	4165	4165	0
261	20250228	145100	219468570	4165	4165	4165	4165	1
262	20250228	145000	219464405	4145	4145	4145	4145	0
263	20250228	144900	219464405	4145	4150	4150	4145	55
264	20250228	144800	219236210	4175	4175	4175	4175	0
265	20250228	144700	219236210	4175	4175	4175	4175	0
266	20250228	144600	219236210	4175	4155	4175	4155	500
267	20250228	144500	217152620	4150	4150	4150	4150	1000
268	20250228	144400	213002620	4120	4120	4120	4120	0
269	20250228	144300	213002620	4120	4115	4120	4110	64
270	20250228	144200	212738955	4120	4170	4170	4120	3
271	20250228	144100	212726540	4135	4165	4175	4135	501
272	20250228	144000	210636475	4170	4120	4170	4120	1500
273	20250228	143900	204429490	4095	4095	4095	4095	0
274	20250228	143800	204429490	4095	4095	4095	4095	0
275	20250228	143700	204429490	4095	4100	4100	4095	670
276	20250228	143600	201684185	4100	4100	4100	4100	59
277	20250228	143500	201442285	4105	4105	4105	4105	292
278	20250228	143400	200243625	4100	4105	4105	4100	2300
279	20250228	143300	190808345	4130	4130	4130	4130	0
280	20250228	143200	190808345	4130	4130	4130	4130	0
281	20250228	143100	190808345	4130	4130	4130	4130	40
282	20250228	143000	190643145	4110	4110	4110	4110	0
283	20250228	142900	190643145	4110	4110	4110	4110	0
284	20250228	142800	190643145	4110	4110	4110	4110	0
285	20250228	142700	190643145	4110	4110	4110	4110	0
286	20250228	142600	190643145	4110	4110	4110	4110	0
287	20250228	142500	190643145	4110	4110	4110	4110	0
288	20250228	142400	190643145	4110	4110	4110	4110	150
289	20250228	142300	190026645	4115	4115	4115	4115	1
290	20250228	142200	190022530	4115	4115	4115	4115	3
291	20250228	142100	190010185	4140	4140	4140	4140	0
292	20250228	142000	190010185	4140	4140	4140	4140	0
293	20250228	141900	190010185	4140	4140	4140	4140	0
294	20250228	141800	190010185	4140	4140	4140	4140	0
295	20250228	141700	190010185	4140	4140	4140	4140	0
296	20250228	141600	190010185	4140	4140	4140	4140	0
297	20250228	141500	190010185	4140	4140	4140	4140	0
298	20250228	141400	190010185	4140	4140	4140	4140	40
299	20250228	141300	189844585	4120	4120	4120	4120	100
300	20250228	141200	189432585	4125	4125	4125	4125	0
301	20250228	141100	189432585	4125	4125	4125	4125	0
302	20250228	141000	189432585	4125	4125	4125	4125	0
303	20250228	140900	189432585	4125	4125	4125	4125	0
304	20250228	140800	189432585	4125	4125	4125	4125	0
305	20250228	140700	189432585	4125	4125	4125	4125	0
306	20250228	140600	189432585	4125	4125	4125	4125	0
307	20250228	140500	189432585	4125	4125	4125	4125	0
308	20250228	140400	189432585	4125	4125	4125	4125	144
309	20250228	140300	188838585	4130	4130	4130	4130	50
310	20250228	140200	188632085	4130	4130	4130	4130	0
311	20250228	140100	188632085	4130	4130	4130	4130	0
312	20250228	140000	188632085	4130	4130	4130	4130	13
313	20250228	135900	188578395	4125	4125	4125	4125	0
314	20250228	135800	188578395	4125	4125	4125	4125	0
315	20250228	135700	188578395	4125	4125	4125	4125	0
316	20250228	135600	188578395	4125	4125	4125	4125	0
317	20250228	135500	188578395	4125	4125	4125	4125	8
318	20250228	135400	188545395	4135	4135	4135	4135	0
319	20250228	135300	188545395	4135	4135	4135	4135	60
320	20250228	135200	188297295	4135	4135	4135	4135	0
321	20250228	135100	188297295	4135	4135	4135	4135	0
322	20250228	135000	188297295	4135	4135	4135	4135	0
323	20250228	134900	188297295	4135	4135	4135	4135	42
324	20250228	134800	188123625	4135	4135	4135	4135	0
325	20250228	134700	188123625	4135	4135	4135	4135	0
326	20250228	134600	188123625	4135	4135	4135	4135	0
327	20250228	134500	188123625	4135	4135	4135	4135	0
328	20250228	134400	188123625	4135	4135	4135	4135	0
329	20250228	134300	188123625	4135	4135	4135	4135	98
330	20250228	134200	187718395	4150	4150	4150	4150	0
331	20250228	134100	187718395	4150	4150	4150	4150	59
332	20250228	134000	187473545	4155	4155	4155	4155	0
333	20250228	133900	187473545	4155	4150	4155	4150	10
334	20250228	133800	187432040	4145	4145	4145	4145	0
335	20250228	133700	187432040	4145	4145	4145	4145	0
336	20250228	133600	187432040	4145	4145	4145	4145	0
337	20250228	133500	187432040	4145	4145	4145	4145	1
338	20250228	133400	187427895	4135	4135	4135	4135	0
339	20250228	133300	187427895	4135	4130	4135	4130	2186
340	20250228	133200	178389670	4125	4125	4125	4125	0
341	20250228	133100	178389670	4125	4125	4125	4125	0
342	20250228	133000	178389670	4125	4125	4125	4125	0
343	20250228	132900	178389670	4125	4125	4125	4125	46
344	20250228	132800	178199920	4110	4110	4110	4110	0
345	20250228	132700	178199920	4110	4110	4110	4110	0
346	20250228	132600	178199920	4110	4110	4110	4110	0
347	20250228	132500	178199920	4110	4110	4110	4110	0
348	20250228	132400	178199920	4110	4110	4110	4110	0
349	20250228	132300	178199920	4110	4110	4110	4110	0
350	20250228	132200	178199920	4110	4110	4110	4110	1190
351	20250228	132100	173309020	4105	4105	4105	4105	0
352	20250228	132000	173309020	4105	4105	4105	4105	0
353	20250228	131900	173309020	4105	4105	4105	4105	0
354	20250228	131800	173309020	4105	4105	4105	4105	0
355	20250228	131700	173309020	4105	4105	4105	4105	0
356	20250228	131600	173309020	4105	4105	4105	4105	324
357	20250228	131500	171979000	4105	4105	4105	4105	0
358	20250228	131400	171979000	4105	4105	4105	4105	0
359	20250228	131300	171979000	4105	4105	4105	4105	50
360	20250228	131200	171773750	4100	4100	4100	4100	0
361	20250228	131100	171773750	4100	4100	4100	4100	0
362	20250228	131000	171773750	4100	4100	4100	4100	0
363	20250228	130900	171773750	4100	4100	4100	4100	0
364	20250228	130800	171773750	4100	4100	4100	4100	0
365	20250228	130700	171773750	4100	4100	4100	4100	0
366	20250228	130600	171773750	4100	4100	4100	4100	250
367	20250228	130500	170748750	4105	4105	4105	4105	0
368	20250228	130400	170748750	4105	4105	4105	4105	0
369	20250228	130300	170748750	4105	4105	4105	4105	412
370	20250228	130200	169057490	4100	4100	4100	4100	88
371	20250228	130100	168696690	4090	4090	4090	4090	0
372	20250228	130000	168696690	4090	4090	4090	4090	0
373	20250228	125900	168696690	4090	4090	4090	4090	0
374	20250228	125800	168696690	4090	4090	4090	4090	0
375	20250228	125700	168696690	4090	4090	4090	4090	0
376	20250228	125600	168696690	4090	4090	4090	4090	0
377	20250228	125500	168696690	4090	4090	4090	4090	110
378	20250228	125400	168246790	4090	4090	4090	4090	0
379	20250228	125300	168246790	4090	4090	4090	4090	0
380	20250228	125200	168246790	4090	4090	4090	4090	3
381	20250228	125100	168234520	4085	4085	4085	4085	0
382	20250228	125000	168234520	4085	4085	4085	4085	0
383	20250228	124900	168234520	4085	4085	4085	4085	0
384	20250228	124800	168234520	4085	4085	4085	4085	0
385	20250228	124700	168234520	4085	4085	4085	4085	2520
386	20250228	124600	157940320	4090	4090	4090	4090	19
387	20250228	124500	157862610	4090	4090	4090	4090	868
388	20250228	124400	154312490	4090	4090	4090	4090	919
389	20250228	124300	150553780	4090	4090	4090	4090	0
390	20250228	124200	150553780	4090	4090	4090	4090	0
391	20250228	124100	150553780	4090	4090	4090	4090	0
392	20250228	124000	150553780	4090	4090	4090	4090	10
393	20250228	123900	150512880	4105	4095	4105	4095	2
394	20250228	123800	150504680	4090	4090	4090	4090	0
395	20250228	123700	150504680	4090	4095	4095	4090	50
396	20250228	123600	150299940	4090	4095	4095	4090	100
397	20250228	123500	149890615	4095	4100	4100	4095	66
398	20250228	123400	149620045	4100	4100	4100	4100	0
399	20250228	123300	149620045	4100	4100	4100	4100	0
400	20250228	123200	149620045	4100	4100	4100	4100	0
401	20250228	123100	149620045	4100	4100	4100	4100	2
402	20250228	123000	149611845	4100	4095	4100	4095	7
403	20250228	122900	149583165	4100	4100	4100	4100	0
404	20250228	122800	149583165	4100	4100	4100	4100	0
405	20250228	122700	149583165	4100	4100	4100	4100	0
406	20250228	122600	149583165	4100	4100	4100	4100	211
407	20250228	122500	148718065	4105	4105	4105	4105	0
408	20250228	122400	148718065	4105	4105	4105	4105	0
409	20250228	122300	148718065	4105	4105	4105	4105	0
410	20250228	122200	148718065	4105	4105	4105	4105	0
411	20250228	122100	148718065	4105	4105	4105	4105	0
412	20250228	122000	148718065	4105	4105	4105	4105	0
413	20250228	121900	148718065	4105	4105	4105	4105	0
414	20250228	121800	148718065	4105	4105	4105	4105	100
415	20250228	121700	148307565	4105	4105	4105	4105	0
416	20250228	121600	148307565	4105	4105	4105	4105	0
417	20250228	121500	148307565	4105	4105	4105	4105	0
418	20250228	121400	148307565	4105	4105	4105	4105	4
419	20250228	121300	148291145	4100	4100	4100	4100	0
420	20250228	121200	148291145	4100	4100	4100	4100	50
421	20250228	121100	148086145	4100	4100	4100	4100	40
422	20250228	121000	147922145	4090	4090	4090	4090	0
423	20250228	120900	147922145	4090	4090	4090	4090	0
424	20250228	120800	147922145	4090	4090	4090	4090	0
425	20250228	120700	147922145	4090	4100	4100	4090	300
426	20250228	120600	146694490	4100	4100	4100	4100	0
427	20250228	120500	146694490	4100	4100	4100	4100	300
428	20250228	120400	145464490	4100	4110	4110	4100	5489
429	20250228	120300	122945060	4115	4115	4115	4115	0
430	20250228	120200	122945060	4115	4115	4115	4115	216
431	20250228	120100	122056220	4135	4135	4135	4135	2
432	20250228	120000	122047950	4135	4135	4135	4135	0
433	20250228	115900	122047950	4135	4135	4135	4135	0
434	20250228	115800	122047950	4135	4135	4135	4135	0
435	20250228	115700	122047950	4135	4120	4135	4120	40
436	20250228	115600	121882880	4115	4115	4115	4115	0
437	20250228	115500	121882880	4115	4115	4115	4115	0
438	20250228	115400	121882880	4115	4115	4115	4115	0
439	20250228	115300	121882880	4115	4115	4115	4115	0
440	20250228	115200	121882880	4115	4115	4115	4115	0
441	20250228	115100	121882880	4115	4115	4115	4115	0
442	20250228	115000	121882880	4115	4115	4115	4115	0
443	20250228	114900	121882880	4115	4115	4115	4115	0
444	20250228	114800	121882880	4115	4115	4115	4115	0
445	20250228	114700	121882880	4115	4115	4115	4115	2
446	20250228	114600	121874650	4120	4115	4120	4115	66
447	20250228	114500	121603050	4120	4120	4120	4120	0
448	20250228	114400	121603050	4120	4120	4120	4120	0
449	20250228	114300	121603050	4120	4120	4120	4120	1
450	20250228	114200	121598930	4135	4135	4135	4135	0
451	20250228	114100	121598930	4135	4135	4135	4135	0
452	20250228	114000	121598930	4135	4135	4135	4135	0
453	20250228	113900	121598930	4135	4135	4135	4135	25
454	20250228	113800	121495555	4120	4120	4120	4120	1
455	20250228	113700	121491435	4140	4140	4140	4140	0
456	20250228	113600	121491435	4140	4140	4140	4140	0
457	20250228	113500	121491435	4140	4140	4140	4140	0
458	20250228	113400	121491435	4140	4140	4140	4140	0
459	20250228	113300	121491435	4140	4140	4140	4140	0
460	20250228	113200	121491435	4140	4140	4140	4140	1
461	20250228	113100	121487295	4135	4135	4135	4135	0
462	20250228	113000	121487295	4135	4135	4135	4135	0
463	20250228	112900	121487295	4135	4135	4135	4135	0
464	20250228	112800	121487295	4135	4115	4135	4115	1099
465	20250228	112700	116964410	4115	4115	4115	4115	1105
466	20250228	112600	112417335	4120	4120	4120	4120	0
467	20250228	112500	112417335	4120	4120	4120	4120	0
468	20250228	112400	112417335	4120	4120	4120	4120	0
469	20250228	112300	112417335	4120	4120	4120	4120	102
470	20250228	112200	111997095	4125	4125	4125	4125	0
471	20250228	112100	111997095	4125	4125	4125	4125	50
472	20250228	112000	111790845	4120	4120	4120	4120	0
473	20250228	111900	111790845	4120	4120	4120	4120	0
474	20250228	111800	111790845	4120	4120	4120	4120	0
475	20250228	111700	111790845	4120	4120	4120	4120	50
476	20250228	111600	111584845	4120	4120	4120	4120	255
477	20250228	111500	110534245	4125	4125	4125	4125	0
478	20250228	111400	110534245	4125	4125	4125	4125	1
479	20250228	111300	110530120	4110	4110	4110	4110	0
480	20250228	111200	110530120	4110	4110	4110	4110	0
481	20250228	111100	110530120	4110	4110	4110	4110	0
482	20250228	111000	110530120	4110	4110	4110	4110	10
483	20250228	110900	110489020	4110	4110	4110	4110	24
484	20250228	110800	110390380	4125	4125	4125	4125	0
485	20250228	110700	110390380	4125	4125	4125	4125	0
486	20250228	110600	110390380	4125	4125	4125	4125	20
487	20250228	110500	110307880	4125	4125	4125	4125	0
488	20250228	110400	110307880	4125	4125	4125	4125	1207
489	20250228	110300	105329005	4125	4125	4125	4125	0
490	20250228	110200	105329005	4125	4125	4125	4125	0
491	20250228	110100	105329005	4125	4125	4125	4125	0
492	20250228	110000	105329005	4125	4125	4125	4125	0
493	20250228	105900	105329005	4125	4125	4125	4125	0
494	20250228	105800	105329005	4125	4125	4125	4125	169
495	20250228	105700	104631880	4110	4120	4120	4110	7000
496	20250228	105600	75826495	4125	4125	4125	4125	0
497	20250228	105500	75826495	4125	4125	4125	4125	0
498	20250228	105400	75826495	4125	4125	4125	4125	202
499	20250228	105300	74993245	4125	4125	4125	4125	0
500	20250228	105200	74993245	4125	4125	4125	4125	0
501	20250228	105100	74993245	4125	4125	4125	4125	17
502	20250228	105000	74923120	4120	4120	4120	4120	400
503	20250228	104900	73275120	4120	4120	4120	4120	0
504	20250228	104800	73275120	4120	4120	4120	4120	0
505	20250228	104700	73275120	4120	4120	4120	4120	0
506	20250228	104600	73275120	4120	4120	4120	4120	0
507	20250228	104500	73275120	4120	4120	4120	4120	0
508	20250228	104400	73275120	4120	4120	4120	4120	0
509	20250228	104300	73275120	4120	4120	4120	4120	0
510	20250228	104200	73275120	4120	4120	4120	4115	2284
511	20250228	104100	63865380	4120	4120	4120	4120	2730
512	20250228	104000	52617780	4120	4130	4130	4120	1854
513	20250228	103900	44978685	4140	4140	4140	4140	0
514	20250228	103800	44978685	4140	4140	4140	4140	0
515	20250228	103700	44978685	4140	4140	4140	4140	0
516	20250228	103600	44978685	4140	4145	4145	4140	229
517	20250228	103500	44030620	4145	4145	4145	4145	0
518	20250228	103400	44030620	4145	4145	4145	4145	0
519	20250228	103300	44030620	4145	4145	4145	4145	0
520	20250228	103200	44030620	4145	4150	4150	4145	125
521	20250228	103100	43511885	4150	4150	4150	4150	0
522	20250228	103000	43511885	4150	4150	4150	4150	0
523	20250228	102900	43511885	4150	4150	4150	4150	1
524	20250228	102800	43507735	4150	4150	4150	4150	0
525	20250228	102700	43507735	4150	4150	4150	4150	0
526	20250228	102600	43507735	4150	4150	4150	4150	0
527	20250228	102500	43507735	4150	4150	4150	4150	2
528	20250228	102400	43499435	4150	4150	4150	4150	0
529	20250228	102300	43499435	4150	4150	4150	4150	0
530	20250228	102200	43499435	4150	4150	4150	4150	0
531	20250228	102100	43499435	4150	4150	4150	4150	0
532	20250228	102000	43499435	4150	4150	4150	4150	0
533	20250228	101900	43499435	4150	4150	4150	4150	5
534	20250228	101800	43478685	4150	4150	4150	4150	3
535	20250228	101700	43466235	4150	4150	4150	4150	0
536	20250228	101600	43466235	4150	4150	4150	4150	6
537	20250228	101500	43441335	4150	4150	4150	4150	2
538	20250228	101400	43433035	4140	4140	4140	4140	0
539	20250228	101300	43433035	4140	4140	4140	4140	0
540	20250228	101200	43433035	4140	4140	4140	4140	100
541	20250228	101100	43019035	4140	4140	4140	4140	0
542	20250228	101000	43019035	4140	4140	4140	4140	0
543	20250228	100900	43019035	4140	4140	4140	4140	0
544	20250228	100800	43019035	4140	4140	4140	4140	0
545	20250228	100700	43019035	4140	4140	4140	4140	0
546	20250228	100600	43019035	4140	4140	4140	4140	0
547	20250228	100500	43019035	4140	4145	4145	4140	411
548	20250228	100400	41315495	4145	4145	4145	4145	0
549	20250228	100300	41315495	4145	4145	4145	4145	0
550	20250228	100200	41315495	4145	4145	4145	4145	0
551	20250228	100100	41315495	4145	4145	4145	4145	5
552	20250228	100000	41294770	4145	4145	4145	4145	70
553	20250228	095900	41004620	4130	4130	4130	4130	0
554	20250228	095800	41004620	4130	4130	4130	4130	0
555	20250228	095700	41004620	4130	4130	4130	4130	0
556	20250228	095600	41004620	4130	4130	4130	4130	0
557	20250228	095500	41004620	4130	4130	4130	4130	0
558	20250228	095400	41004620	4130	4130	4130	4130	0
559	20250228	095300	41004620	4130	4130	4130	4130	0
560	20250228	095200	41004620	4130	4135	4135	4130	28
561	20250228	095100	40888975	4145	4145	4145	4145	2
562	20250228	095000	40880685	4145	4140	4160	4130	7
563	20250228	094900	40851695	4125	4150	4150	4125	530
564	20250228	094800	38664695	4165	4165	4165	4165	0
565	20250228	094700	38664695	4165	4165	4165	4165	1
566	20250228	094600	38660530	4135	4135	4135	4135	0
567	20250228	094500	38660530	4135	4135	4135	4135	0
568	20250228	094400	38660530	4135	4135	4135	4135	0
569	20250228	094300	38660530	4135	4135	4135	4130	834
570	20250228	094200	35213850	4135	4135	4135	4135	1752
571	20250228	094100	27969330	4140	4140	4140	4140	0
572	20250228	094000	27969330	4140	4140	4140	4140	202
573	20250228	093900	27133050	4140	4140	4140	4140	30
574	20250228	093800	27008850	4140	4145	4145	4140	2800
575	20250228	093700	15413225	4145	4145	4145	4145	0
576	20250228	093600	15413225	4145	4145	4145	4145	0
577	20250228	093500	15413225	4145	4145	4145	4145	0
578	20250228	093400	15413225	4145	4145	4145	4145	5
579	20250228	093300	15392500	4165	4165	4165	4165	0
580	20250228	093200	15392500	4165	4165	4165	4165	0
581	20250228	093100	15392500	4165	4165	4165	4165	0
582	20250228	093000	15392500	4165	4165	4165	4165	1
583	20250228	092900	15388335	4145	4145	4145	4145	28
584	20250228	092800	15272275	4150	4150	4150	4150	1
585	20250228	092700	15268125	4165	4165	4165	4165	20
586	20250228	092600	15184825	4165	4165	4165	4165	700
587	20250228	092500	12269325	4165	4160	4165	4160	1000
588	20250228	092400	8105410	4145	4145	4145	4145	0
589	20250228	092300	8105410	4145	4145	4145	4145	0
590	20250228	092200	8105410	4145	4145	4145	4145	0
591	20250228	092100	8105410	4145	4145	4145	4145	0
592	20250228	092000	8105410	4145	4145	4145	4145	0
593	20250228	091900	8105410	4145	4145	4145	4145	14
594	20250228	091800	8047380	4135	4135	4135	4135	0
595	20250228	091700	8047380	4135	4135	4135	4135	0
596	20250228	091600	8047380	4135	4135	4135	4135	55
597	20250228	091500	7819955	4135	4140	4140	4135	290
598	20250228	091400	6620760	4140	4150	4150	4140	519
599	20250228	091300	4467100	4180	4180	4180	4180	0
600	20250228	091200	4467100	4180	4180	4180	4180	0
601	20250228	091100	4467100	4180	4180	4180	4180	0
602	20250228	091000	4467100	4180	4180	4180	4180	0
603	20250228	090900	4467100	4180	4180	4180	4180	0
604	20250228	090800	4467100	4180	4180	4180	4180	0
605	20250228	090700	4467100	4180	4180	4180	4180	0
606	20250228	090600	4467100	4180	4180	4180	4180	239
607	20250228	090500	3468080	4135	4135	4135	4135	0
608	20250228	090400	3468080	4135	4160	4185	4135	233
609	20250228	090300	2503115	4165	4180	4180	4165	5
610	20250228	090200	2482260	4185	4155	4185	4155	488
611	20250228	090100	451230	4175	4175	4175	4175	0
612	20250228	090000	451230	4175	4180	4180	4175	108