KissMeData/101330/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201300	395424040	2990	2990	2990	2990	11250
3	20250228	201200	395424040	2990	2990	2990	2990	0
4	20250228	201100	395424040	2990	2990	2990	2990	0
5	20250228	201000	395424040	2990	2990	2990	2990	0
6	20250228	200900	395424040	2990	2990	2990	2990	0
7	20250228	200800	395424040	2990	2990	2990	2990	0
8	20250228	200700	395424040	2990	2990	2990	2990	0
9	20250228	200600	395424040	2990	2990	2990	2990	0
10	20250228	200500	395424040	2990	2990	2990	2990	0
11	20250228	200400	395424040	2990	2990	2990	2990	0
12	20250228	200300	395424040	2990	2990	2990	2990	0
13	20250228	200200	395424040	2990	2990	2990	2990	0
14	20250228	200100	395424040	2990	2990	2990	2990	0
15	20250228	200000	395424040	2990	2990	2990	2990	0
16	20250228	195900	395424040	2990	2990	2990	2990	0
17	20250228	195800	395424040	2990	2990	2990	2990	0
18	20250228	195700	395424040	2990	2990	2990	2990	0
19	20250228	195600	395424040	2990	2990	2990	2990	0
20	20250228	195500	395424040	2990	2990	2990	2990	0
21	20250228	195400	395424040	2990	2990	2990	2990	0
22	20250228	195300	395424040	2990	2990	2990	2990	0
23	20250228	195200	395424040	2990	2990	2990	2990	0
24	20250228	195100	395424040	2990	2990	2990	2990	0
25	20250228	195000	395424040	2990	2990	2990	2990	0
26	20250228	194900	395424040	2990	2990	2990	2990	0
27	20250228	194800	395424040	2990	2990	2990	2990	0
28	20250228	194700	395424040	2990	2990	2990	2990	0
29	20250228	194600	395424040	2990	2990	2990	2990	0
30	20250228	194500	395424040	2990	2990	2990	2990	0
31	20250228	194400	395424040	2990	2990	2990	2990	0
32	20250228	194300	395424040	2990	2990	2990	2990	11250
33	20250228	194200	395424040	2990	2990	2990	2990	0
34	20250228	194100	395424040	2990	2990	2990	2990	0
35	20250228	194000	395424040	2990	2990	2990	2990	0
36	20250228	193900	395424040	2990	2990	2990	2990	0
37	20250228	193800	395424040	2990	2990	2990	2990	0
38	20250228	193700	395424040	2990	2990	2990	2990	0
39	20250228	193600	395424040	2990	2990	2990	2990	0
40	20250228	193500	395424040	2990	2990	2990	2990	0
41	20250228	193400	395424040	2990	2990	2990	2990	0
42	20250228	193300	395424040	2990	2990	2990	2990	0
43	20250228	193200	395424040	2990	2990	2990	2990	0
44	20250228	193100	395424040	2990	2990	2990	2990	0
45	20250228	193000	395424040	2990	2990	2990	2990	0
46	20250228	192900	395424040	2990	2990	2990	2990	0
47	20250228	192800	395424040	2990	2990	2990	2990	0
48	20250228	192700	395424040	2990	2990	2990	2990	0
49	20250228	192600	395424040	2990	2990	2990	2990	0
50	20250228	192500	395424040	2990	2990	2990	2990	0
51	20250228	192400	395424040	2990	2990	2990	2990	0
52	20250228	192300	395424040	2990	2990	2990	2990	0
53	20250228	192200	395424040	2990	2990	2990	2990	0
54	20250228	192100	395424040	2990	2990	2990	2990	0
55	20250228	192000	395424040	2990	2990	2990	2990	0
56	20250228	191900	395424040	2990	2990	2990	2990	0
57	20250228	191800	395424040	2990	2990	2990	2990	0
58	20250228	191700	395424040	2990	2990	2990	2990	0
59	20250228	191600	395424040	2990	2990	2990	2990	0
60	20250228	191500	395424040	2990	2990	2990	2990	0
61	20250228	191400	395424040	2990	2990	2990	2990	0
62	20250228	191300	395424040	2990	2990	2990	2990	11250
63	20250228	191200	395424040	2990	2990	2990	2990	0
64	20250228	191100	395424040	2990	2990	2990	2990	0
65	20250228	191000	395424040	2990	2990	2990	2990	0
66	20250228	190900	395424040	2990	2990	2990	2990	0
67	20250228	190800	395424040	2990	2990	2990	2990	0
68	20250228	190700	395424040	2990	2990	2990	2990	0
69	20250228	190600	395424040	2990	2990	2990	2990	0
70	20250228	190500	395424040	2990	2990	2990	2990	0
71	20250228	190400	395424040	2990	2990	2990	2990	0
72	20250228	190300	395424040	2990	2990	2990	2990	0
73	20250228	190200	395424040	2990	2990	2990	2990	0
74	20250228	190100	395424040	2990	2990	2990	2990	0
75	20250228	190000	395424040	2990	2990	2990	2990	0
76	20250228	185900	395424040	2990	2990	2990	2990	0
77	20250228	185800	395424040	2990	2990	2990	2990	0
78	20250228	185700	395424040	2990	2990	2990	2990	0
79	20250228	185600	395424040	2990	2990	2990	2990	0
80	20250228	185500	395424040	2990	2990	2990	2990	0
81	20250228	185400	395424040	2990	2990	2990	2990	0
82	20250228	185300	395424040	2990	2990	2990	2990	0
83	20250228	185200	395424040	2990	2990	2990	2990	0
84	20250228	185100	395424040	2990	2990	2990	2990	0
85	20250228	185000	395424040	2990	2990	2990	2990	0
86	20250228	184900	395424040	2990	2990	2990	2990	0
87	20250228	184800	395424040	2990	2990	2990	2990	0
88	20250228	184700	395424040	2990	2990	2990	2990	0
89	20250228	184600	395424040	2990	2990	2990	2990	0
90	20250228	184500	395424040	2990	2990	2990	2990	0
91	20250228	184400	395424040	2990	2990	2990	2990	0
92	20250228	184300	395424040	2990	2990	2990	2990	11250
93	20250228	184200	395424040	2990	2990	2990	2990	0
94	20250228	184100	395424040	2990	2990	2990	2990	0
95	20250228	184000	395424040	2990	2990	2990	2990	0
96	20250228	183900	395424040	2990	2990	2990	2990	0
97	20250228	183800	395424040	2990	2990	2990	2990	0
98	20250228	183700	395424040	2990	2990	2990	2990	0
99	20250228	183600	395424040	2990	2990	2990	2990	0
100	20250228	183500	395424040	2990	2990	2990	2990	0
101	20250228	183400	395424040	2990	2990	2990	2990	0
102	20250228	183300	395424040	2990	2990	2990	2990	0
103	20250228	183200	395424040	2990	2990	2990	2990	0
104	20250228	183100	395424040	2990	2990	2990	2990	0
105	20250228	183000	395424040	2990	2990	2990	2990	0
106	20250228	182900	395424040	2990	2990	2990	2990	0
107	20250228	182800	395424040	2990	2990	2990	2990	0
108	20250228	182700	395424040	2990	2990	2990	2990	0
109	20250228	182600	395424040	2990	2990	2990	2990	0
110	20250228	182500	395424040	2990	2990	2990	2990	0
111	20250228	182400	395424040	2990	2990	2990	2990	0
112	20250228	182300	395424040	2990	2990	2990	2990	0
113	20250228	182200	395424040	2990	2990	2990	2990	0
114	20250228	182100	395424040	2990	2990	2990	2990	0
115	20250228	182000	395424040	2990	2990	2990	2990	0
116	20250228	181900	395424040	2990	2990	2990	2990	0
117	20250228	181800	395424040	2990	2990	2990	2990	0
118	20250228	181700	395424040	2990	2990	2990	2990	0
119	20250228	181600	395424040	2990	2990	2990	2990	0
120	20250228	181500	395424040	2990	2990	2990	2990	0
121	20250228	181400	395424040	2990	2990	2990	2990	0
122	20250228	181300	395424040	2990	2990	2990	2990	11250
123	20250228	181200	395424040	2990	2990	2990	2990	0
124	20250228	181100	395424040	2990	2990	2990	2990	0
125	20250228	181000	395424040	2990	2990	2990	2990	0
126	20250228	180900	395424040	2990	2990	2990	2990	0
127	20250228	180800	395424040	2990	2990	2990	2990	0
128	20250228	180700	395424040	2990	2990	2990	2990	0
129	20250228	180600	395424040	2990	2990	2990	2990	0
130	20250228	180500	395424040	2990	2990	2990	2990	0
131	20250228	180400	395424040	2990	2990	2990	2990	0
132	20250228	180300	395424040	2990	2990	2990	2990	0
133	20250228	180200	395424040	2990	2990	2990	2990	0
134	20250228	180100	395424040	2990	2990	2990	2990	0
135	20250228	180000	395424040	2990	2990	2990	2990	0
136	20250228	175900	395424040	2990	2990	2990	2990	0
137	20250228	175800	395424040	2990	2990	2990	2990	0
138	20250228	175700	395424040	2990	2990	2990	2990	0
139	20250228	175600	395424040	2990	2990	2990	2990	0
140	20250228	175500	395424040	2990	2990	2990	2990	0
141	20250228	175400	395424040	2990	2990	2990	2990	0
142	20250228	175300	395424040	2990	2990	2990	2990	0
143	20250228	175200	395424040	2990	2990	2990	2990	0
144	20250228	175100	395424040	2990	2990	2990	2990	0
145	20250228	175000	395424040	2990	2990	2990	2990	0
146	20250228	174900	395424040	2990	2990	2990	2990	0
147	20250228	174800	395424040	2990	2990	2990	2990	0
148	20250228	174700	395424040	2990	2990	2990	2990	0
149	20250228	174600	395424040	2990	2990	2990	2990	0
150	20250228	174500	395424040	2990	2990	2990	2990	0
151	20250228	174400	395424040	2990	2990	2990	2990	0
152	20250228	174300	395424040	2990	2990	2990	2990	11250
153	20250228	174200	395424040	2990	2990	2990	2990	0
154	20250228	174100	395424040	2990	2990	2990	2990	0
155	20250228	174000	395424040	2990	2990	2990	2990	0
156	20250228	173900	395424040	2990	2990	2990	2990	0
157	20250228	173800	395424040	2990	2990	2990	2990	0
158	20250228	173700	395424040	2990	2990	2990	2990	0
159	20250228	173600	395424040	2990	2990	2990	2990	0
160	20250228	173500	395424040	2990	2990	2990	2990	0
161	20250228	173400	395424040	2990	2990	2990	2990	0
162	20250228	173300	395424040	2990	2990	2990	2990	0
163	20250228	173200	395424040	2990	2990	2990	2990	0
164	20250228	173100	395424040	2990	2990	2990	2990	0
165	20250228	173000	395424040	2990	2990	2990	2990	0
166	20250228	172900	395424040	2990	2990	2990	2990	0
167	20250228	172800	395424040	2990	2990	2990	2990	0
168	20250228	172700	395424040	2990	2990	2990	2990	0
169	20250228	172600	395424040	2990	2990	2990	2990	0
170	20250228	172500	395424040	2990	2990	2990	2990	0
171	20250228	172400	395424040	2990	2990	2990	2990	0
172	20250228	172300	395424040	2990	2990	2990	2990	0
173	20250228	172200	395424040	2990	2990	2990	2990	0
174	20250228	172100	395424040	2990	2990	2990	2990	0
175	20250228	172000	395424040	2990	2990	2990	2990	0
176	20250228	171900	395424040	2990	2990	2990	2990	0
177	20250228	171800	395424040	2990	2990	2990	2990	0
178	20250228	171700	395424040	2990	2990	2990	2990	0
179	20250228	171600	395424040	2990	2990	2990	2990	0
180	20250228	171500	395424040	2990	2990	2990	2990	0
181	20250228	171400	395424040	2990	2990	2990	2990	0
182	20250228	171300	395424040	2990	2990	2990	2990	11250
183	20250228	171200	395424040	2990	2990	2990	2990	0
184	20250228	171100	395424040	2990	2990	2990	2990	0
185	20250228	171000	395424040	2990	2990	2990	2990	0
186	20250228	170900	395424040	2990	2990	2990	2990	0
187	20250228	170800	395424040	2990	2990	2990	2990	0
188	20250228	170700	395424040	2990	2990	2990	2990	0
189	20250228	170600	395424040	2990	2990	2990	2990	0
190	20250228	170500	395424040	2990	2990	2990	2990	0
191	20250228	170400	395424040	2990	2990	2990	2990	0
192	20250228	170300	395424040	2990	2990	2990	2990	0
193	20250228	170200	395424040	2990	2990	2990	2990	0
194	20250228	170100	395424040	2990	2990	2990	2990	0
195	20250228	170000	395424040	2990	2990	2990	2990	0
196	20250228	165900	395424040	2990	2990	2990	2990	0
197	20250228	165800	395424040	2990	2990	2990	2990	0
198	20250228	165700	395424040	2990	2990	2990	2990	0
199	20250228	165600	395424040	2990	2990	2990	2990	0
200	20250228	165500	395424040	2990	2990	2990	2990	0
201	20250228	165400	395424040	2990	2990	2990	2990	0
202	20250228	165300	395424040	2990	2990	2990	2990	0
203	20250228	165200	395424040	2990	2990	2990	2990	0
204	20250228	165100	395424040	2990	2990	2990	2990	0
205	20250228	165000	395424040	2990	2990	2990	2990	0
206	20250228	164900	395424040	2990	2990	2990	2990	0
207	20250228	164800	395424040	2990	2990	2990	2990	0
208	20250228	164700	395424040	2990	2990	2990	2990	0
209	20250228	164600	395424040	2990	2990	2990	2990	0
210	20250228	164500	395424040	2990	2990	2990	2990	0
211	20250228	164400	395424040	2990	2990	2990	2990	0
212	20250228	164300	395424040	2990	2990	2990	2990	11250
213	20250228	164200	395424040	2990	2990	2990	2990	0
214	20250228	164100	395424040	2990	2990	2990	2990	0
215	20250228	164000	395424040	2990	2990	2990	2990	0
216	20250228	163900	395424040	2990	2990	2990	2990	0
217	20250228	163800	395424040	2990	2990	2990	2990	0
218	20250228	163700	395424040	2990	2990	2990	2990	0
219	20250228	163600	395424040	2990	2990	2990	2990	0
220	20250228	163500	395424040	2990	2990	2990	2990	0
221	20250228	163400	395424040	2990	2990	2990	2990	0
222	20250228	163300	395424040	2990	2990	2990	2990	0
223	20250228	163200	395424040	2990	2990	2990	2990	0
224	20250228	163100	395424040	2990	2990	2990	2990	0
225	20250228	163000	395424040	2990	2990	2990	2990	0
226	20250228	162900	395424040	2990	2990	2990	2990	0
227	20250228	162800	395424040	2990	2990	2990	2990	0
228	20250228	162700	395424040	2990	2990	2990	2990	0
229	20250228	162600	395424040	2990	2990	2990	2990	0
230	20250228	162500	395424040	2990	2990	2990	2990	0
231	20250228	162400	395424040	2990	2990	2990	2990	0
232	20250228	162300	395424040	2990	2990	2990	2990	0
233	20250228	162200	395424040	2990	2990	2990	2990	0
234	20250228	162100	395424040	2990	2990	2990	2990	0
235	20250228	162000	395424040	2990	2990	2990	2990	0
236	20250228	161900	395424040	2990	2990	2990	2990	0
237	20250228	161800	395424040	2990	2990	2990	2990	0
238	20250228	161700	395424040	2990	2990	2990	2990	0
239	20250228	161600	395424040	2990	2990	2990	2990	0
240	20250228	161500	395424040	2990	2990	2990	2990	0
241	20250228	161400	395424040	2990	2990	2990	2990	0
242	20250228	161300	395424040	2990	2990	2990	2990	11250
243	20250228	161200	395424040	2990	2990	2990	2990	0
244	20250228	161100	395424040	2990	2990	2990	2990	0
245	20250228	161000	395424040	2990	2990	2990	2990	0
246	20250228	160900	395424040	2990	2990	2990	2990	0
247	20250228	160800	395424040	2990	2990	2990	2990	0
248	20250228	160700	395424040	2990	2990	2990	2990	0
249	20250228	160600	395424040	2990	2990	2990	2990	0
250	20250228	160500	395424040	2990	2990	2990	2990	0
251	20250228	160400	395424040	2990	2990	2990	2990	0
252	20250228	160300	395424040	2990	2990	2990	2990	0
253	20250228	160200	395424040	2990	2990	2990	2990	0
254	20250228	160100	395424040	2990	2990	2990	2990	0
255	20250228	160000	395424040	2990	2990	2990	2990	0
256	20250228	155900	395424040	2990	2990	2990	2990	0
257	20250228	155800	395424040	2990	2990	2990	2990	0
258	20250228	155700	395424040	2990	2990	2990	2990	0
259	20250228	155600	395424040	2990	2990	2990	2990	0
260	20250228	155500	395424040	2990	2990	2990	2990	0
261	20250228	155400	395424040	2990	2990	2990	2990	0
262	20250228	155300	395424040	2990	2990	2990	2990	0
263	20250228	155200	395424040	2990	2990	2990	2990	0
264	20250228	155100	395424040	2990	2990	2990	2990	0
265	20250228	155000	395424040	2990	2990	2990	2990	0
266	20250228	154900	395424040	2990	2990	2990	2990	0
267	20250228	154800	395424040	2990	2990	2990	2990	0
268	20250228	154700	395424040	2990	2990	2990	2990	0
269	20250228	154600	395424040	2990	2990	2990	2990	0
270	20250228	154500	395424040	2990	2990	2990	2990	0
271	20250228	154400	395424040	2990	2990	2990	2990	0
272	20250228	154300	395424040	2990	2990	2990	2990	11250
273	20250228	154200	395424040	2990	2990	2990	2990	0
274	20250228	154100	395424040	2990	2990	2990	2990	0
275	20250228	154000	395424040	2990	2990	2990	2990	0
276	20250228	153900	395424040	2990	2990	2990	2990	0
277	20250228	153800	395424040	2990	2990	2990	2990	0
278	20250228	153700	395424040	2990	2990	2990	2990	0
279	20250228	153600	395424040	2990	2990	2990	2990	0
280	20250228	153500	395424040	2990	2990	2990	2990	0
281	20250228	153400	395424040	2990	2990	2990	2990	0
282	20250228	153300	395424040	2990	2990	2990	2990	0
283	20250228	153200	395424040	2990	2990	2990	2990	0
284	20250228	153100	395424040	2990	2990	2990	2990	0
285	20250228	153000	395424040	2990	2990	2990	2990	11250
286	20250228	152900	361786540	2985	2985	2985	2985	0
287	20250228	152800	361786540	2985	2985	2985	2985	0
288	20250228	152700	361786540	2985	2985	2985	2985	0
289	20250228	152600	361786540	2985	2985	2985	2985	0
290	20250228	152500	361786540	2985	2985	2985	2985	0
291	20250228	152400	361786540	2985	2985	2985	2985	0
292	20250228	152300	361786540	2985	2985	2985	2985	0
293	20250228	152200	361786540	2985	2985	2985	2985	0
294	20250228	152100	361786540	2985	2985	2985	2985	0
295	20250228	152000	361786540	2985	2985	2985	2985	0
296	20250228	151900	361786540	2985	2985	2985	2970	516
297	20250228	151800	360249895	2985	2985	2985	2985	33
298	20250228	151700	360151390	2985	2980	2985	2975	27
299	20250228	151600	360071005	2985	2975	2985	2975	209
300	20250228	151500	359449220	2985	2980	2985	2975	3601
301	20250228	151400	348735095	2985	2985	2985	2985	20
302	20250228	151300	348675395	2985	2985	2985	2985	134
303	20250228	151200	348275405	2985	2980	2985	2975	1452
304	20250228	151100	343949840	2985	2985	2985	2985	2
305	20250228	151000	343943870	2980	2980	2985	2975	1229
306	20250228	150900	340279460	2980	2980	2980	2980	0
307	20250228	150800	340279460	2980	2980	2980	2980	341
308	20250228	150700	339263280	2985	2985	2985	2985	0
309	20250228	150600	339263280	2985	2985	2985	2985	35
310	20250228	150500	339158805	2985	2985	2985	2985	0
311	20250228	150400	339158805	2985	2985	2985	2985	0
312	20250228	150300	339158805	2985	2985	2985	2985	129
313	20250228	150200	338773740	2995	2995	2995	2995	0
314	20250228	150100	338773740	2995	2995	2995	2995	1
315	20250228	150000	338770745	2995	2985	2995	2985	216
316	20250228	145900	338125655	2990	2990	2990	2990	0
317	20250228	145800	338125655	2990	2990	2990	2990	174
318	20250228	145700	337605395	2995	2995	2995	2995	0
319	20250228	145600	337605395	2995	2995	2995	2995	0
320	20250228	145500	337605395	2995	2995	2995	2995	0
321	20250228	145400	337605395	2995	2995	2995	2995	0
322	20250228	145300	337605395	2995	2995	2995	2995	125
323	20250228	145200	337231020	3005	3005	3005	3005	0
324	20250228	145100	337231020	3005	3005	3005	3005	273
325	20250228	145000	336410655	3005	3005	3005	3005	0
326	20250228	144900	336410655	3005	3005	3005	3005	0
327	20250228	144800	336410655	3005	3005	3005	3005	0
328	20250228	144700	336410655	3005	3005	3005	3005	876
329	20250228	144600	333778275	3005	3005	3005	3005	0
330	20250228	144500	333778275	3005	2995	3005	2995	1500
331	20250228	144400	329276390	2995	2990	2995	2990	2000
332	20250228	144300	323288325	2985	2985	2985	2985	244
333	20250228	144200	322559985	2985	2985	2985	2985	0
334	20250228	144100	322559985	2985	2980	2985	2980	506
335	20250228	144000	321052095	2980	2985	2985	2980	299
336	20250228	143900	320160660	2980	2980	2980	2980	0
337	20250228	143800	320160660	2980	2980	2980	2980	0
338	20250228	143700	320160660	2980	2980	2980	2980	0
339	20250228	143600	320160660	2980	2980	2980	2980	0
340	20250228	143500	320160660	2980	2980	2980	2980	0
341	20250228	143400	320160660	2980	2980	2980	2980	310
342	20250228	143300	319236860	2985	2985	2985	2985	1270
343	20250228	143200	315445910	2985	2985	2985	2985	0
344	20250228	143100	315445910	2985	2985	2985	2985	226
345	20250228	143000	314771300	2995	2995	2995	2995	1
346	20250228	142900	314768305	2975	2975	2975	2975	0
347	20250228	142800	314768305	2975	2975	2975	2975	0
348	20250228	142700	314768305	2975	2975	2975	2975	0
349	20250228	142600	314768305	2975	2975	2975	2975	100
350	20250228	142500	314470805	2975	2975	2975	2975	0
351	20250228	142400	314470805	2975	2975	2975	2975	26
352	20250228	142300	314393455	2980	2985	2985	2980	5600
353	20250228	142200	297704955	2980	2980	2980	2980	229
354	20250228	142100	297022535	2995	2995	2995	2995	0
355	20250228	142000	297022535	2995	2995	2995	2995	1
356	20250228	141900	297019540	3000	3000	3000	3000	0
357	20250228	141800	297019540	3000	3000	3000	3000	1
358	20250228	141700	297016540	2985	2985	2985	2985	127
359	20250228	141600	296637445	2990	2990	2990	2990	26
360	20250228	141500	296559705	3000	3000	3000	3000	1
361	20250228	141400	296556705	2995	2995	2995	2995	3
362	20250228	141300	296547720	2995	2995	2995	2995	0
363	20250228	141200	296547720	2995	2995	2995	2995	500
364	20250228	141100	295050220	2995	3005	3010	2995	1153
365	20250228	141000	291596215	3000	3000	3000	3000	51
366	20250228	140900	291443215	3010	3010	3010	3010	0
367	20250228	140800	291443215	3010	3010	3010	3010	0
368	20250228	140700	291443215	3010	3010	3010	3010	0
369	20250228	140600	291443215	3010	3010	3010	3010	1
370	20250228	140500	291440205	3005	3005	3005	3005	501
371	20250228	140400	289934700	3005	3005	3005	3005	923
372	20250228	140300	287161085	2995	3000	3000	2995	285
373	20250228	140200	286307485	3010	3010	3010	3010	0
374	20250228	140100	286307485	3010	3010	3010	3010	0
375	20250228	140000	286307485	3010	3010	3010	3010	0
376	20250228	135900	286307485	3010	3010	3010	3010	0
377	20250228	135800	286307485	3010	3010	3010	3010	0
378	20250228	135700	286307485	3010	3010	3010	3010	1
379	20250228	135600	286304475	2995	2995	2995	2995	0
380	20250228	135500	286304475	2995	2995	2995	2995	130
381	20250228	135400	285915125	3000	3000	3000	3000	0
382	20250228	135300	285915125	3000	3000	3000	3000	55
383	20250228	135200	285750125	3010	3010	3010	3010	2
384	20250228	135100	285744105	3000	3000	3000	3000	3
385	20250228	135000	285735105	3015	3015	3015	3015	0
386	20250228	134900	285735105	3015	3015	3015	3015	0
387	20250228	134800	285735105	3015	3015	3015	3015	0
388	20250228	134700	285735105	3015	3015	3015	3015	0
389	20250228	134600	285735105	3015	3015	3015	3015	0
390	20250228	134500	285735105	3015	3015	3015	3015	0
391	20250228	134400	285735105	3015	3015	3015	3015	0
392	20250228	134300	285735105	3015	3015	3015	3015	0
393	20250228	134200	285735105	3015	3015	3015	3015	0
394	20250228	134100	285735105	3015	3015	3015	3015	0
395	20250228	134000	285735105	3015	3015	3015	3015	5
396	20250228	133900	285720030	3000	3000	3000	3000	51
397	20250228	133800	285567030	3020	3020	3020	3020	0
398	20250228	133700	285567030	3020	3020	3020	3020	0
399	20250228	133600	285567030	3020	3020	3020	3020	0
400	20250228	133500	285567030	3020	3020	3020	3020	34
401	20250228	133400	285464350	3020	3020	3020	3020	0
402	20250228	133300	285464350	3020	3020	3020	3020	0
403	20250228	133200	285464350	3020	3015	3020	3015	501
404	20250228	133100	283953830	3015	3015	3015	3015	0
405	20250228	133000	283953830	3015	3015	3015	3015	0
406	20250228	132900	283953830	3015	3015	3015	3015	0
407	20250228	132800	283953830	3015	3015	3015	3015	0
408	20250228	132700	283953830	3015	3015	3015	3015	3
409	20250228	132600	283944785	3020	3020	3020	3020	0
410	20250228	132500	283944785	3020	3020	3020	3020	0
411	20250228	132400	283944785	3020	3020	3020	3020	0
412	20250228	132300	283944785	3020	3020	3020	3020	0
413	20250228	132200	283944785	3020	2995	3020	2995	612
414	20250228	132100	282108430	2995	2995	2995	2995	0
415	20250228	132000	282108430	2995	2995	2995	2995	1
416	20250228	131900	282105435	2990	2990	2990	2990	0
417	20250228	131800	282105435	2990	2985	2990	2985	659
418	20250228	131700	280135030	2985	2985	2985	2985	0
419	20250228	131600	280135030	2985	2985	2985	2985	0
420	20250228	131500	280135030	2985	2985	2985	2985	0
421	20250228	131400	280135030	2985	2985	2985	2985	20
422	20250228	131300	280075330	2990	2990	2990	2990	0
423	20250228	131200	280075330	2990	2990	2990	2990	1
424	20250228	131100	280072340	2985	2985	2985	2985	0
425	20250228	131000	280072340	2985	2985	2985	2985	0
426	20250228	130900	280072340	2985	2985	2985	2985	0
427	20250228	130800	280072340	2985	2985	2985	2985	20
428	20250228	130700	280012640	2990	2990	2990	2990	42
429	20250228	130600	279887060	2990	2990	2990	2990	1000
430	20250228	130500	276897060	2995	2995	2995	2995	0
431	20250228	130400	276897060	2995	2985	2995	2985	101
432	20250228	130300	276595565	2995	2995	2995	2995	2
433	20250228	130200	276589575	2995	2995	2995	2995	0
434	20250228	130100	276589575	2995	2995	2995	2995	0
435	20250228	130000	276589575	2995	2995	2995	2995	0
436	20250228	125900	276589575	2995	2995	2995	2995	0
437	20250228	125800	276589575	2995	2995	2995	2995	35
438	20250228	125700	276484750	2980	2980	2980	2980	0
439	20250228	125600	276484750	2980	2980	2980	2980	0
440	20250228	125500	276484750	2980	2985	2985	2980	863
441	20250228	125400	273909620	2995	2995	2995	2995	340
442	20250228	125300	272891320	2980	2980	2980	2980	0
443	20250228	125200	272891320	2980	2980	2980	2980	0
444	20250228	125100	272891320	2980	2985	2985	2980	263
445	20250228	125000	272107530	2995	2995	2995	2995	0
446	20250228	124900	272107530	2995	2995	2995	2995	0
447	20250228	124800	272107530	2995	2995	2995	2995	0
448	20250228	124700	272107530	2995	2995	2995	2995	1
449	20250228	124600	272104535	2990	2990	2990	2990	1
450	20250228	124500	272101545	2985	2975	2985	2975	5146
451	20250228	124400	256756950	2975	2975	2975	2975	0
452	20250228	124300	256756950	2975	2985	2985	2975	1404
453	20250228	124200	252576830	2990	2990	2990	2990	154
454	20250228	124100	252116370	2990	2990	2990	2990	0
455	20250228	124000	252116370	2990	2990	2990	2990	0
456	20250228	123900	252116370	2990	2990	2990	2990	1
457	20250228	123800	252113380	2995	2995	2995	2995	0
458	20250228	123700	252113380	2995	2995	2995	2995	0
459	20250228	123600	252113380	2995	2995	2995	2995	5
460	20250228	123500	252098405	2995	2995	2995	2995	2
461	20250228	123400	252092415	2995	2995	2995	2995	0
462	20250228	123300	252092415	2995	2995	2995	2995	1
463	20250228	123200	252089420	2990	2975	2990	2975	306
464	20250228	123100	251175230	2975	2975	2975	2975	0
465	20250228	123000	251175230	2975	2975	2975	2975	108
466	20250228	122900	250853930	2965	2965	2965	2965	0
467	20250228	122800	250853930	2965	2965	2965	2965	0
468	20250228	122700	250853930	2965	2990	2990	2965	14650
469	20250228	122600	207285445	2995	2995	2995	2995	1
470	20250228	122500	207282450	2990	2990	2990	2990	0
471	20250228	122400	207282450	2990	2990	2990	2990	281
472	20250228	122300	206442260	2995	3000	3000	2995	740
473	20250228	122200	204225690	3005	3005	3005	3005	1
474	20250228	122100	204222685	3000	2995	3000	2995	226
475	20250228	122000	203544835	3000	3000	3000	3000	0
476	20250228	121900	203544835	3000	3000	3000	3000	0
477	20250228	121800	203544835	3000	2995	3000	2995	22
478	20250228	121700	203478935	3005	3005	3005	3005	0
479	20250228	121600	203478935	3005	3005	3005	3005	0
480	20250228	121500	203478935	3005	3005	3005	3005	0
481	20250228	121400	203478935	3005	3005	3005	3005	1
482	20250228	121300	203475930	2990	2990	2990	2990	18
483	20250228	121200	203422110	3005	3005	3005	3005	1
484	20250228	121100	203419105	2985	2985	2985	2985	5
485	20250228	121000	203404180	2985	2990	2990	2985	2101
486	20250228	120900	197130370	2990	2990	2990	2990	0
487	20250228	120800	197130370	2990	2990	2990	2990	0
488	20250228	120700	197130370	2990	2990	2990	2990	0
489	20250228	120600	197130370	2990	2990	2990	2990	0
490	20250228	120500	197130370	2990	2990	2990	2990	0
491	20250228	120400	197130370	2990	2995	2995	2990	744
492	20250228	120300	194905760	3005	3005	3005	3005	0
493	20250228	120200	194905760	3005	3005	3005	3005	0
494	20250228	120100	194905760	3005	3005	3005	3005	0
495	20250228	120000	194905760	3005	3005	3005	3005	0
496	20250228	115900	194905760	3005	3005	3005	3005	0
497	20250228	115800	194905760	3005	3005	3005	3005	0
498	20250228	115700	194905760	3005	3005	3005	3005	0
499	20250228	115600	194905760	3005	3005	3005	3005	0
500	20250228	115500	194905760	3005	2995	3005	2990	386
501	20250228	115400	193750060	3000	3000	3000	3000	0
502	20250228	115300	193750060	3000	3005	3005	3000	1708
503	20250228	115200	188626000	3010	3010	3010	3010	0
504	20250228	115100	188626000	3010	3010	3010	3010	0
505	20250228	115000	188626000	3010	3010	3010	3010	1328
506	20250228	114900	184628720	3010	3010	3010	3010	0
507	20250228	114800	184628720	3010	3010	3010	3010	10
508	20250228	114700	184598620	3000	3000	3000	3000	0
509	20250228	114600	184598620	3000	3000	3000	3000	1000
510	20250228	114500	181598620	3000	3005	3005	3000	168
511	20250228	114400	181093800	3010	3010	3010	3010	0
512	20250228	114300	181093800	3010	3010	3010	3010	0
513	20250228	114200	181093800	3010	3010	3010	3010	0
514	20250228	114100	181093800	3010	3010	3010	3010	41
515	20250228	114000	180970390	3010	3010	3010	3010	0
516	20250228	113900	180970390	3010	3010	3010	3010	0
517	20250228	113800	180970390	3010	3010	3010	3010	0
518	20250228	113700	180970390	3010	3010	3010	3010	50
519	20250228	113600	180819890	3020	3020	3020	3020	0
520	20250228	113500	180819890	3020	3020	3020	3020	0
521	20250228	113400	180819890	3020	3020	3020	3020	0
522	20250228	113300	180819890	3020	3020	3020	3020	0
523	20250228	113200	180819890	3020	3020	3020	3020	1
524	20250228	113100	180816870	3000	3000	3000	3000	0
525	20250228	113000	180816870	3000	3005	3005	3000	1921
526	20250228	112900	175048220	3005	3005	3005	3005	0
527	20250228	112800	175048220	3005	3005	3005	3005	0
528	20250228	112700	175048220	3005	3005	3005	3005	0
529	20250228	112600	175048220	3005	3010	3010	3005	5000
530	20250228	112500	160021970	3020	3020	3020	3020	0
531	20250228	112400	160021970	3020	3020	3020	3020	101
532	20250228	112300	159716950	3010	3010	3010	3010	0
533	20250228	112200	159716950	3010	3010	3010	3010	56
534	20250228	112100	159548390	3020	3020	3020	3020	1
535	20250228	112000	159545370	3010	3010	3010	3010	0
536	20250228	111900	159545370	3010	3010	3010	3010	9
537	20250228	111800	159518280	3010	3010	3010	3010	1100
538	20250228	111700	156207280	3010	3005	3010	3005	46
539	20250228	111600	156068835	3010	3015	3020	3010	3834
540	20250228	111500	144526000	3020	3020	3020	3020	0
541	20250228	111400	144526000	3020	3020	3020	3020	0
542	20250228	111300	144526000	3020	3015	3020	3015	8
543	20250228	111200	144501875	3015	3015	3015	3015	0
544	20250228	111100	144501875	3015	3015	3015	3015	0
545	20250228	111000	144501875	3015	3020	3020	3015	231
546	20250228	110900	143805405	3020	3020	3020	3020	0
547	20250228	110800	143805405	3020	3020	3020	3020	0
548	20250228	110700	143805405	3020	3020	3020	3020	0
549	20250228	110600	143805405	3020	3020	3020	3020	0
550	20250228	110500	143805405	3020	3020	3020	3020	10
551	20250228	110400	143775205	3020	3020	3020	3020	0
552	20250228	110300	143775205	3020	3020	3020	3020	0
553	20250228	110200	143775205	3020	3020	3020	3015	192
554	20250228	110100	143196260	3025	3025	3025	3025	0
555	20250228	110000	143196260	3025	3025	3025	3025	0
556	20250228	105900	143196260	3025	3025	3025	3025	1
557	20250228	105800	143193235	3010	3010	3010	3010	0
558	20250228	105700	143193235	3010	3010	3010	3010	0
559	20250228	105600	143193235	3010	3010	3010	3010	0
560	20250228	105500	143193235	3010	3010	3010	3010	0
561	20250228	105400	143193235	3010	3010	3010	3010	0
562	20250228	105300	143193235	3010	3015	3015	3010	1000
563	20250228	105200	140181055	3015	3015	3015	3015	250
564	20250228	105100	139427305	3020	3020	3020	3020	0
565	20250228	105000	139427305	3020	3020	3020	3020	20
566	20250228	104900	139366905	3015	3015	3015	3015	0
567	20250228	104800	139366905	3015	3015	3015	3015	0
568	20250228	104700	139366905	3015	3015	3015	3015	0
569	20250228	104600	139366905	3015	3015	3015	3015	482
570	20250228	104500	137913675	3015	3015	3015	3015	0
571	20250228	104400	137913675	3015	3015	3015	3015	0
572	20250228	104300	137913675	3015	3015	3015	3015	229
573	20250228	104200	137223240	3015	3015	3015	3015	359
574	20250228	104100	136140855	3015	3015	3015	3015	0
575	20250228	104000	136140855	3015	3015	3015	3015	5
576	20250228	103900	136125780	3015	3015	3015	3015	8
577	20250228	103800	136101660	3015	3015	3015	3015	2
578	20250228	103700	136095630	3015	3015	3015	3015	3
579	20250228	103600	136086585	3025	3025	3025	3025	3
580	20250228	103500	136077510	3015	3015	3015	3015	0
581	20250228	103400	136077510	3015	3015	3015	3015	222
582	20250228	103300	135408180	3015	3015	3015	3015	0
583	20250228	103200	135408180	3015	3015	3015	3015	0
584	20250228	103100	135408180	3015	3015	3015	3015	0
585	20250228	103000	135408180	3015	3015	3015	3015	0
586	20250228	102900	135408180	3015	3015	3015	3015	0
587	20250228	102800	135408180	3015	3015	3015	3015	1540
588	20250228	102700	130765080	3010	3010	3010	3010	0
589	20250228	102600	130765080	3010	3010	3010	3010	0
590	20250228	102500	130765080	3010	3010	3010	3010	0
591	20250228	102400	130765080	3010	3010	3010	3010	0
592	20250228	102300	130765080	3010	3020	3020	3010	2165
593	20250228	102200	124228410	3020	3020	3020	3020	0
594	20250228	102100	124228410	3020	3020	3020	3020	0
595	20250228	102000	124228410	3020	3025	3025	3020	699
596	20250228	101900	122114435	3030	3035	3035	3030	117
597	20250228	101800	121759915	3025	3025	3025	3025	0
598	20250228	101700	121759915	3025	3025	3025	3025	0
599	20250228	101600	121759915	3025	3025	3025	3025	0
600	20250228	101500	121759915	3025	3025	3025	3025	0
601	20250228	101400	121759915	3025	3025	3025	3025	0
602	20250228	101300	121759915	3025	3025	3025	3025	0
603	20250228	101200	121759915	3025	3025	3025	3025	0
604	20250228	101100	121759915	3025	3025	3025	3025	212
605	20250228	101000	121118615	3040	3040	3040	3040	0
606	20250228	100900	121118615	3040	3030	3040	3030	2
607	20250228	100800	121112545	3025	3025	3025	3025	0
608	20250228	100700	121112545	3025	3025	3025	3025	0
609	20250228	100600	121112545	3025	3025	3025	3025	529
610	20250228	100500	119512320	3025	3035	3035	3025	1134
611	20250228	100400	116079220	3035	3035	3035	3035	0
612	20250228	100300	116079220	3035	3035	3035	3035	0
613	20250228	100200	116079220	3035	3035	3035	3035	0
614	20250228	100100	116079220	3035	3035	3035	3035	150
615	20250228	100000	115623970	3040	3040	3040	3040	0
616	20250228	095900	115623970	3040	3040	3040	3040	0
617	20250228	095800	115623970	3040	3040	3040	3040	1
618	20250228	095700	115620930	3035	3035	3035	3035	0
619	20250228	095600	115620930	3035	3035	3035	3035	0
620	20250228	095500	115620930	3035	3035	3035	3035	0
621	20250228	095400	115620930	3035	3035	3035	3035	0
622	20250228	095300	115620930	3035	3035	3035	3035	2
623	20250228	095200	115614860	3025	3025	3025	3025	78
624	20250228	095100	115378910	3025	3025	3025	3025	761
625	20250228	095000	113076885	3025	3030	3030	3025	1581
626	20250228	094900	108286850	3050	3050	3050	3050	0
627	20250228	094800	108286850	3050	3050	3050	3050	37
628	20250228	094700	108174000	3050	3050	3050	3050	10
629	20250228	094600	108143500	3050	3035	3050	3035	2076
630	20250228	094500	101842750	3045	3045	3045	3045	0
631	20250228	094400	101842750	3045	3050	3050	3040	90
632	20250228	094300	101568535	3050	3050	3050	3050	0
633	20250228	094200	101568535	3050	3050	3050	3050	0
634	20250228	094100	101568535	3050	3050	3050	3050	3
635	20250228	094000	101559385	3050	3050	3050	3050	1
636	20250228	093900	101556335	3050	3050	3055	3050	897
637	20250228	093800	98819630	3045	3045	3045	3045	0
638	20250228	093700	98819630	3045	3040	3045	3040	241
639	20250228	093600	98085795	3040	3035	3040	3035	332
640	20250228	093500	97077825	3035	3035	3035	3035	238
641	20250228	093400	96355495	3035	3040	3040	3035	635
642	20250228	093300	94428230	3035	3035	3035	3035	0
643	20250228	093200	94428230	3035	3035	3035	3035	0
644	20250228	093100	94428230	3035	3035	3035	3035	500
645	20250228	093000	92910730	3045	3035	3045	3035	21
646	20250228	092900	92846985	3035	3035	3035	3035	2
647	20250228	092800	92840915	3035	3045	3045	3035	190
648	20250228	092700	92264255	3035	3035	3035	3035	1100
649	20250228	092600	88925755	3045	3045	3045	3045	0
650	20250228	092500	88925755	3045	3045	3045	3045	1
651	20250228	092400	88922710	3035	3040	3040	3035	989
652	20250228	092300	85920990	3040	3040	3040	3040	427
653	20250228	092200	84622910	3045	3045	3045	3045	100
654	20250228	092100	84318410	3045	3025	3045	3025	2
655	20250228	092000	84312340	3025	3020	3025	3020	797
656	20250228	091900	81904100	3020	3020	3020	3020	50
657	20250228	091800	81753100	3020	3045	3045	3020	249
658	20250228	091700	81001095	3025	3025	3045	3025	189
659	20250228	091600	80429300	3020	3020	3020	3020	295
660	20250228	091500	79538400	3045	3045	3045	3045	1
661	20250228	091400	79535355	3035	3025	3035	3015	1328
662	20250228	091300	75521365	3020	3020	3020	3020	0
663	20250228	091200	75521365	3020	3030	3030	3020	4337
664	20250228	091100	62396860	3030	3030	3030	3030	100
665	20250228	091000	62093860	3035	3040	3040	3035	642
666	20250228	090900	60145190	3035	3035	3040	3035	732
667	20250228	090800	57923465	3035	3035	3035	3035	105
668	20250228	090700	57604790	3035	3035	3035	3035	361
669	20250228	090600	56509155	3035	3055	3055	3035	557
670	20250228	090500	54815660	3055	3055	3055	3055	0
671	20250228	090400	54815660	3055	3055	3055	3055	0
672	20250228	090300	54815660	3055	3045	3055	3010	3013
673	20250228	090200	45699770	3045	3050	3050	3045	1747
674	20250228	090100	40373140	3045	3070	3070	3045	1894
675	20250228	090000	34588720	3050	3055	3060	3050	11321