KissMeData/104700/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201500	83438160	7960	7960	7960	7960	268
3	20250228	201400	83438160	7960	7960	7960	7960	0
4	20250228	201300	83438160	7960	7960	7960	7960	0
5	20250228	201200	83438160	7960	7960	7960	7960	0
6	20250228	201100	83438160	7960	7960	7960	7960	0
7	20250228	201000	83438160	7960	7960	7960	7960	0
8	20250228	200900	83438160	7960	7960	7960	7960	0
9	20250228	200800	83438160	7960	7960	7960	7960	0
10	20250228	200700	83438160	7960	7960	7960	7960	0
11	20250228	200600	83438160	7960	7960	7960	7960	0
12	20250228	200500	83438160	7960	7960	7960	7960	0
13	20250228	200400	83438160	7960	7960	7960	7960	0
14	20250228	200300	83438160	7960	7960	7960	7960	0
15	20250228	200200	83438160	7960	7960	7960	7960	0
16	20250228	200100	83438160	7960	7960	7960	7960	0
17	20250228	200000	83438160	7960	7960	7960	7960	0
18	20250228	195900	83438160	7960	7960	7960	7960	0
19	20250228	195800	83438160	7960	7960	7960	7960	0
20	20250228	195700	83438160	7960	7960	7960	7960	0
21	20250228	195600	83438160	7960	7960	7960	7960	0
22	20250228	195500	83438160	7960	7960	7960	7960	0
23	20250228	195400	83438160	7960	7960	7960	7960	0
24	20250228	195300	83438160	7960	7960	7960	7960	0
25	20250228	195200	83438160	7960	7960	7960	7960	0
26	20250228	195100	83438160	7960	7960	7960	7960	0
27	20250228	195000	83438160	7960	7960	7960	7960	0
28	20250228	194900	83438160	7960	7960	7960	7960	0
29	20250228	194800	83438160	7960	7960	7960	7960	0
30	20250228	194700	83438160	7960	7960	7960	7960	0
31	20250228	194600	83438160	7960	7960	7960	7960	0
32	20250228	194500	83438160	7960	7960	7960	7960	268
33	20250228	194400	83438160	7960	7960	7960	7960	0
34	20250228	194300	83438160	7960	7960	7960	7960	0
35	20250228	194200	83438160	7960	7960	7960	7960	0
36	20250228	194100	83438160	7960	7960	7960	7960	0
37	20250228	194000	83438160	7960	7960	7960	7960	0
38	20250228	193900	83438160	7960	7960	7960	7960	0
39	20250228	193800	83438160	7960	7960	7960	7960	0
40	20250228	193700	83438160	7960	7960	7960	7960	0
41	20250228	193600	83438160	7960	7960	7960	7960	0
42	20250228	193500	83438160	7960	7960	7960	7960	0
43	20250228	193400	83438160	7960	7960	7960	7960	0
44	20250228	193300	83438160	7960	7960	7960	7960	0
45	20250228	193200	83438160	7960	7960	7960	7960	0
46	20250228	193100	83438160	7960	7960	7960	7960	0
47	20250228	193000	83438160	7960	7960	7960	7960	0
48	20250228	192900	83438160	7960	7960	7960	7960	0
49	20250228	192800	83438160	7960	7960	7960	7960	0
50	20250228	192700	83438160	7960	7960	7960	7960	0
51	20250228	192600	83438160	7960	7960	7960	7960	0
52	20250228	192500	83438160	7960	7960	7960	7960	0
53	20250228	192400	83438160	7960	7960	7960	7960	0
54	20250228	192300	83438160	7960	7960	7960	7960	0
55	20250228	192200	83438160	7960	7960	7960	7960	0
56	20250228	192100	83438160	7960	7960	7960	7960	0
57	20250228	192000	83438160	7960	7960	7960	7960	0
58	20250228	191900	83438160	7960	7960	7960	7960	0
59	20250228	191800	83438160	7960	7960	7960	7960	0
60	20250228	191700	83438160	7960	7960	7960	7960	0
61	20250228	191600	83438160	7960	7960	7960	7960	0
62	20250228	191500	83438160	7960	7960	7960	7960	268
63	20250228	191400	83438160	7960	7960	7960	7960	0
64	20250228	191300	83438160	7960	7960	7960	7960	0
65	20250228	191200	83438160	7960	7960	7960	7960	0
66	20250228	191100	83438160	7960	7960	7960	7960	0
67	20250228	191000	83438160	7960	7960	7960	7960	0
68	20250228	190900	83438160	7960	7960	7960	7960	0
69	20250228	190800	83438160	7960	7960	7960	7960	0
70	20250228	190700	83438160	7960	7960	7960	7960	0
71	20250228	190600	83438160	7960	7960	7960	7960	0
72	20250228	190500	83438160	7960	7960	7960	7960	0
73	20250228	190400	83438160	7960	7960	7960	7960	0
74	20250228	190300	83438160	7960	7960	7960	7960	0
75	20250228	190200	83438160	7960	7960	7960	7960	0
76	20250228	190100	83438160	7960	7960	7960	7960	0
77	20250228	190000	83438160	7960	7960	7960	7960	0
78	20250228	185900	83438160	7960	7960	7960	7960	0
79	20250228	185800	83438160	7960	7960	7960	7960	0
80	20250228	185700	83438160	7960	7960	7960	7960	0
81	20250228	185600	83438160	7960	7960	7960	7960	0
82	20250228	185500	83438160	7960	7960	7960	7960	0
83	20250228	185400	83438160	7960	7960	7960	7960	0
84	20250228	185300	83438160	7960	7960	7960	7960	0
85	20250228	185200	83438160	7960	7960	7960	7960	0
86	20250228	185100	83438160	7960	7960	7960	7960	0
87	20250228	185000	83438160	7960	7960	7960	7960	0
88	20250228	184900	83438160	7960	7960	7960	7960	0
89	20250228	184800	83438160	7960	7960	7960	7960	0
90	20250228	184700	83438160	7960	7960	7960	7960	0
91	20250228	184600	83438160	7960	7960	7960	7960	0
92	20250228	184500	83438160	7960	7960	7960	7960	268
93	20250228	184400	83438160	7960	7960	7960	7960	0
94	20250228	184300	83438160	7960	7960	7960	7960	0
95	20250228	184200	83438160	7960	7960	7960	7960	0
96	20250228	184100	83438160	7960	7960	7960	7960	0
97	20250228	184000	83438160	7960	7960	7960	7960	0
98	20250228	183900	83438160	7960	7960	7960	7960	0
99	20250228	183800	83438160	7960	7960	7960	7960	0
100	20250228	183700	83438160	7960	7960	7960	7960	0
101	20250228	183600	83438160	7960	7960	7960	7960	0
102	20250228	183500	83438160	7960	7960	7960	7960	0
103	20250228	183400	83438160	7960	7960	7960	7960	0
104	20250228	183300	83438160	7960	7960	7960	7960	0
105	20250228	183200	83438160	7960	7960	7960	7960	0
106	20250228	183100	83438160	7960	7960	7960	7960	0
107	20250228	183000	83438160	7960	7960	7960	7960	0
108	20250228	182900	83438160	7960	7960	7960	7960	0
109	20250228	182800	83438160	7960	7960	7960	7960	0
110	20250228	182700	83438160	7960	7960	7960	7960	0
111	20250228	182600	83438160	7960	7960	7960	7960	0
112	20250228	182500	83438160	7960	7960	7960	7960	0
113	20250228	182400	83438160	7960	7960	7960	7960	0
114	20250228	182300	83438160	7960	7960	7960	7960	0
115	20250228	182200	83438160	7960	7960	7960	7960	0
116	20250228	182100	83438160	7960	7960	7960	7960	0
117	20250228	182000	83438160	7960	7960	7960	7960	0
118	20250228	181900	83438160	7960	7960	7960	7960	0
119	20250228	181800	83438160	7960	7960	7960	7960	0
120	20250228	181700	83438160	7960	7960	7960	7960	0
121	20250228	181600	83438160	7960	7960	7960	7960	0
122	20250228	181500	83438160	7960	7960	7960	7960	268
123	20250228	181400	83438160	7960	7960	7960	7960	0
124	20250228	181300	83438160	7960	7960	7960	7960	0
125	20250228	181200	83438160	7960	7960	7960	7960	0
126	20250228	181100	83438160	7960	7960	7960	7960	0
127	20250228	181000	83438160	7960	7960	7960	7960	0
128	20250228	180900	83438160	7960	7960	7960	7960	0
129	20250228	180800	83438160	7960	7960	7960	7960	0
130	20250228	180700	83438160	7960	7960	7960	7960	0
131	20250228	180600	83438160	7960	7960	7960	7960	0
132	20250228	180500	83438160	7960	7960	7960	7960	0
133	20250228	180400	83438160	7960	7960	7960	7960	0
134	20250228	180300	83438160	7960	7960	7960	7960	0
135	20250228	180200	83438160	7960	7960	7960	7960	0
136	20250228	180100	83438160	7960	7960	7960	7960	0
137	20250228	180000	83438160	7960	7960	7960	7960	0
138	20250228	175900	83438160	7960	7960	7960	7960	0
139	20250228	175800	83438160	7960	7960	7960	7960	0
140	20250228	175700	83438160	7960	7960	7960	7960	0
141	20250228	175600	83438160	7960	7960	7960	7960	0
142	20250228	175500	83438160	7960	7960	7960	7960	0
143	20250228	175400	83438160	7960	7960	7960	7960	0
144	20250228	175300	83438160	7960	7960	7960	7960	0
145	20250228	175200	83438160	7960	7960	7960	7960	0
146	20250228	175100	83438160	7960	7960	7960	7960	0
147	20250228	175000	83438160	7960	7960	7960	7960	0
148	20250228	174900	83438160	7960	7960	7960	7960	0
149	20250228	174800	83438160	7960	7960	7960	7960	0
150	20250228	174700	83438160	7960	7960	7960	7960	0
151	20250228	174600	83438160	7960	7960	7960	7960	0
152	20250228	174500	83438160	7960	7960	7960	7960	268
153	20250228	174400	83438160	7960	7960	7960	7960	0
154	20250228	174300	83438160	7960	7960	7960	7960	0
155	20250228	174200	83438160	7960	7960	7960	7960	0
156	20250228	174100	83438160	7960	7960	7960	7960	0
157	20250228	174000	83438160	7960	7960	7960	7960	0
158	20250228	173900	83438160	7960	7960	7960	7960	0
159	20250228	173800	83438160	7960	7960	7960	7960	0
160	20250228	173700	83438160	7960	7960	7960	7960	0
161	20250228	173600	83438160	7960	7960	7960	7960	0
162	20250228	173500	83438160	7960	7960	7960	7960	0
163	20250228	173400	83438160	7960	7960	7960	7960	0
164	20250228	173300	83438160	7960	7960	7960	7960	0
165	20250228	173200	83438160	7960	7960	7960	7960	0
166	20250228	173100	83438160	7960	7960	7960	7960	0
167	20250228	173000	83438160	7960	7960	7960	7960	0
168	20250228	172900	83438160	7960	7960	7960	7960	0
169	20250228	172800	83438160	7960	7960	7960	7960	0
170	20250228	172700	83438160	7960	7960	7960	7960	0
171	20250228	172600	83438160	7960	7960	7960	7960	0
172	20250228	172500	83438160	7960	7960	7960	7960	0
173	20250228	172400	83438160	7960	7960	7960	7960	0
174	20250228	172300	83438160	7960	7960	7960	7960	0
175	20250228	172200	83438160	7960	7960	7960	7960	0
176	20250228	172100	83438160	7960	7960	7960	7960	0
177	20250228	172000	83438160	7960	7960	7960	7960	0
178	20250228	171900	83438160	7960	7960	7960	7960	0
179	20250228	171800	83438160	7960	7960	7960	7960	0
180	20250228	171700	83438160	7960	7960	7960	7960	0
181	20250228	171600	83438160	7960	7960	7960	7960	0
182	20250228	171500	83438160	7960	7960	7960	7960	268
183	20250228	171400	83438160	7960	7960	7960	7960	0
184	20250228	171300	83438160	7960	7960	7960	7960	0
185	20250228	171200	83438160	7960	7960	7960	7960	0
186	20250228	171100	83438160	7960	7960	7960	7960	0
187	20250228	171000	83438160	7960	7960	7960	7960	0
188	20250228	170900	83438160	7960	7960	7960	7960	0
189	20250228	170800	83438160	7960	7960	7960	7960	0
190	20250228	170700	83438160	7960	7960	7960	7960	0
191	20250228	170600	83438160	7960	7960	7960	7960	0
192	20250228	170500	83438160	7960	7960	7960	7960	0
193	20250228	170400	83438160	7960	7960	7960	7960	0
194	20250228	170300	83438160	7960	7960	7960	7960	0
195	20250228	170200	83438160	7960	7960	7960	7960	0
196	20250228	170100	83438160	7960	7960	7960	7960	0
197	20250228	170000	83438160	7960	7960	7960	7960	0
198	20250228	165900	83438160	7960	7960	7960	7960	0
199	20250228	165800	83438160	7960	7960	7960	7960	0
200	20250228	165700	83438160	7960	7960	7960	7960	0
201	20250228	165600	83438160	7960	7960	7960	7960	0
202	20250228	165500	83438160	7960	7960	7960	7960	0
203	20250228	165400	83438160	7960	7960	7960	7960	0
204	20250228	165300	83438160	7960	7960	7960	7960	0
205	20250228	165200	83438160	7960	7960	7960	7960	0
206	20250228	165100	83438160	7960	7960	7960	7960	0
207	20250228	165000	83438160	7960	7960	7960	7960	0
208	20250228	164900	83438160	7960	7960	7960	7960	0
209	20250228	164800	83438160	7960	7960	7960	7960	0
210	20250228	164700	83438160	7960	7960	7960	7960	0
211	20250228	164600	83438160	7960	7960	7960	7960	0
212	20250228	164500	83438160	7960	7960	7960	7960	268
213	20250228	164400	83438160	7960	7960	7960	7960	0
214	20250228	164300	83438160	7960	7960	7960	7960	0
215	20250228	164200	83438160	7960	7960	7960	7960	0
216	20250228	164100	83438160	7960	7960	7960	7960	0
217	20250228	164000	83438160	7960	7960	7960	7960	0
218	20250228	163900	83438160	7960	7960	7960	7960	0
219	20250228	163800	83438160	7960	7960	7960	7960	0
220	20250228	163700	83438160	7960	7960	7960	7960	0
221	20250228	163600	83438160	7960	7960	7960	7960	0
222	20250228	163500	83438160	7960	7960	7960	7960	0
223	20250228	163400	83438160	7960	7960	7960	7960	0
224	20250228	163300	83438160	7960	7960	7960	7960	0
225	20250228	163200	83438160	7960	7960	7960	7960	0
226	20250228	163100	83438160	7960	7960	7960	7960	0
227	20250228	163000	83438160	7960	7960	7960	7960	0
228	20250228	162900	83438160	7960	7960	7960	7960	0
229	20250228	162800	83438160	7960	7960	7960	7960	0
230	20250228	162700	83438160	7960	7960	7960	7960	0
231	20250228	162600	83438160	7960	7960	7960	7960	0
232	20250228	162500	83438160	7960	7960	7960	7960	0
233	20250228	162400	83438160	7960	7960	7960	7960	0
234	20250228	162300	83438160	7960	7960	7960	7960	0
235	20250228	162200	83438160	7960	7960	7960	7960	0
236	20250228	162100	83438160	7960	7960	7960	7960	0
237	20250228	162000	83438160	7960	7960	7960	7960	0
238	20250228	161900	83438160	7960	7960	7960	7960	0
239	20250228	161800	83438160	7960	7960	7960	7960	0
240	20250228	161700	83438160	7960	7960	7960	7960	0
241	20250228	161600	83438160	7960	7960	7960	7960	0
242	20250228	161500	83438160	7960	7960	7960	7960	268
243	20250228	161400	83438160	7960	7960	7960	7960	0
244	20250228	161300	83438160	7960	7960	7960	7960	0
245	20250228	161200	83438160	7960	7960	7960	7960	0
246	20250228	161100	83438160	7960	7960	7960	7960	0
247	20250228	161000	83438160	7960	7960	7960	7960	0
248	20250228	160900	83438160	7960	7960	7960	7960	0
249	20250228	160800	83438160	7960	7960	7960	7960	0
250	20250228	160700	83438160	7960	7960	7960	7960	0
251	20250228	160600	83438160	7960	7960	7960	7960	0
252	20250228	160500	83438160	7960	7960	7960	7960	0
253	20250228	160400	83438160	7960	7960	7960	7960	0
254	20250228	160300	83438160	7960	7960	7960	7960	0
255	20250228	160200	83438160	7960	7960	7960	7960	0
256	20250228	160100	83438160	7960	7960	7960	7960	0
257	20250228	160000	83438160	7960	7960	7960	7960	0
258	20250228	155900	83438160	7960	7960	7960	7960	0
259	20250228	155800	83438160	7960	7960	7960	7960	0
260	20250228	155700	83438160	7960	7960	7960	7960	0
261	20250228	155600	83438160	7960	7960	7960	7960	0
262	20250228	155500	83438160	7960	7960	7960	7960	0
263	20250228	155400	83438160	7960	7960	7960	7960	0
264	20250228	155300	83438160	7960	7960	7960	7960	0
265	20250228	155200	83438160	7960	7960	7960	7960	0
266	20250228	155100	83438160	7960	7960	7960	7960	0
267	20250228	155000	83438160	7960	7960	7960	7960	0
268	20250228	154900	83438160	7960	7960	7960	7960	0
269	20250228	154800	83438160	7960	7960	7960	7960	0
270	20250228	154700	83438160	7960	7960	7960	7960	0
271	20250228	154600	83438160	7960	7960	7960	7960	0
272	20250228	154500	83438160	7960	7960	7960	7960	268
273	20250228	154400	83438160	7960	7960	7960	7960	0
274	20250228	154300	83438160	7960	7960	7960	7960	0
275	20250228	154200	83438160	7960	7960	7960	7960	0
276	20250228	154100	83438160	7960	7960	7960	7960	0
277	20250228	154000	83438160	7960	7960	7960	7960	0
278	20250228	153900	83438160	7960	7960	7960	7960	0
279	20250228	153800	83438160	7960	7960	7960	7960	0
280	20250228	153700	83438160	7960	7960	7960	7960	0
281	20250228	153600	83438160	7960	7960	7960	7960	0
282	20250228	153500	83438160	7960	7960	7960	7960	0
283	20250228	153400	83438160	7960	7960	7960	7960	0
284	20250228	153300	83438160	7960	7960	7960	7960	0
285	20250228	153200	83438160	7960	7960	7960	7960	0
286	20250228	153100	83438160	7960	7960	7960	7960	0
287	20250228	153000	83438160	7960	7960	7960	7960	268
288	20250228	152900	81304880	8000	8000	8000	8000	0
289	20250228	152800	81304880	8000	8000	8000	8000	0
290	20250228	152700	81304880	8000	8000	8000	8000	0
291	20250228	152600	81304880	8000	8000	8000	8000	0
292	20250228	152500	81304880	8000	8000	8000	8000	0
293	20250228	152400	81304880	8000	8000	8000	8000	0
294	20250228	152300	81304880	8000	8000	8000	8000	0
295	20250228	152200	81304880	8000	8000	8000	8000	0
296	20250228	152100	81304880	8000	8000	8000	8000	0
297	20250228	152000	81304880	8000	8000	8000	8000	0
298	20250228	151900	81304880	8000	7970	8000	7950	77
299	20250228	151800	80692380	8000	7980	8000	7980	60
300	20250228	151700	80212820	7990	7990	7990	7990	12
301	20250228	151600	80116940	8000	8000	8000	8000	0
302	20250228	151500	80116940	8000	8000	8000	8000	74
303	20250228	151400	79524940	8020	8020	8020	8020	1
304	20250228	151300	79516920	8040	8040	8040	8040	0
305	20250228	151200	79516920	8040	8040	8040	8040	28
306	20250228	151100	79291800	8040	8040	8040	8040	1
307	20250228	151000	79283760	8050	8050	8050	8050	0
308	20250228	150900	79283760	8050	8050	8050	8050	0
309	20250228	150800	79283760	8050	8050	8050	8050	0
310	20250228	150700	79283760	8050	8050	8050	8050	0
311	20250228	150600	79283760	8050	8050	8050	8050	0
312	20250228	150500	79283760	8050	8050	8050	8050	1
313	20250228	150400	79275710	8000	8010	8010	8000	300
314	20250228	150300	76875030	8050	8050	8050	8050	0
315	20250228	150200	76875030	8050	8050	8050	8050	0
316	20250228	150100	76875030	8050	8050	8050	8050	0
317	20250228	150000	76875030	8050	8050	8050	8050	0
318	20250228	145900	76875030	8050	8050	8050	8050	0
319	20250228	145800	76875030	8050	8050	8050	8050	0
320	20250228	145700	76875030	8050	8050	8050	8050	0
321	20250228	145600	76875030	8050	8050	8050	8050	0
322	20250228	145500	76875030	8050	8050	8050	8050	0
323	20250228	145400	76875030	8050	8050	8050	8050	0
324	20250228	145300	76875030	8050	8050	8050	8050	0
325	20250228	145200	76875030	8050	8050	8050	8050	0
326	20250228	145100	76875030	8050	8050	8050	8050	0
327	20250228	145000	76875030	8050	8050	8050	8050	0
328	20250228	144900	76875030	8050	8050	8050	8050	0
329	20250228	144800	76875030	8050	8050	8050	8050	233
330	20250228	144700	74999380	8050	8050	8050	8050	1
331	20250228	144600	74991330	8010	8010	8010	8010	0
332	20250228	144500	74991330	8010	8010	8010	8010	0
333	20250228	144400	74991330	8010	8020	8020	8010	127
334	20250228	144300	73973160	8020	8020	8020	8020	0
335	20250228	144200	73973160	8020	8020	8020	8020	2
336	20250228	144100	73957120	8050	8050	8050	8020	3
337	20250228	144000	73933000	8020	8020	8020	8020	0
338	20250228	143900	73933000	8020	8020	8020	8020	1
339	20250228	143800	73924980	8050	8050	8050	8050	1
340	20250228	143700	73916930	8010	8010	8010	8010	0
341	20250228	143600	73916930	8010	8010	8010	8010	0
342	20250228	143500	73916930	8010	8010	8010	8010	0
343	20250228	143400	73916930	8010	8010	8010	8010	0
344	20250228	143300	73916930	8010	8010	8010	8010	0
345	20250228	143200	73916930	8010	8010	8010	8010	0
346	20250228	143100	73916930	8010	8010	8010	8010	0
347	20250228	143000	73916930	8010	8010	8010	8010	16
348	20250228	142900	73788770	8050	8050	8050	8050	0
349	20250228	142800	73788770	8050	8050	8050	8050	0
350	20250228	142700	73788770	8050	8050	8050	8050	0
351	20250228	142600	73788770	8050	8050	8050	8050	0
352	20250228	142500	73788770	8050	8050	8050	8050	0
353	20250228	142400	73788770	8050	8050	8050	8050	0
354	20250228	142300	73788770	8050	8050	8050	8050	0
355	20250228	142200	73788770	8050	8050	8050	8050	0
356	20250228	142100	73788770	8050	8050	8050	8050	1
357	20250228	142000	73780720	8060	8060	8060	8060	0
358	20250228	141900	73780720	8060	8060	8060	8060	0
359	20250228	141800	73780720	8060	8010	8060	8010	29
360	20250228	141700	73547030	8060	8060	8060	8060	1
361	20250228	141600	73538970	8010	8010	8010	8010	0
362	20250228	141500	73538970	8010	8010	8010	8010	0
363	20250228	141400	73538970	8010	8010	8010	8010	0
364	20250228	141300	73538970	8010	8010	8010	8010	0
365	20250228	141200	73538970	8010	8010	8010	8010	0
366	20250228	141100	73538970	8010	8010	8010	8010	0
367	20250228	141000	73538970	8010	8010	8010	8010	4
368	20250228	140900	73506930	8010	8010	8010	8010	50
369	20250228	140800	73106430	8010	8010	8010	8010	0
370	20250228	140700	73106430	8010	8010	8010	8010	0
371	20250228	140600	73106430	8010	8010	8010	8010	0
372	20250228	140500	73106430	8010	8010	8010	8010	0
373	20250228	140400	73106430	8010	8010	8010	8010	11
374	20250228	140300	73018320	8020	8020	8020	8020	118
375	20250228	140200	72071960	8070	8010	8070	8010	3
376	20250228	140100	72047870	8060	8060	8060	8060	391
377	20250228	140000	68896410	8010	8010	8010	8010	11
378	20250228	135900	68808300	8010	8010	8010	8010	10
379	20250228	135800	68728200	8010	8010	8010	8010	11
380	20250228	135700	68640090	8010	8010	8010	8010	22
381	20250228	135600	68463870	8010	8060	8060	8010	30
382	20250228	135500	68223520	8010	8010	8010	8010	11
383	20250228	135400	68135410	8010	8010	8010	8010	22
384	20250228	135300	67959190	8010	8010	8010	8010	11
385	20250228	135200	67871080	8060	8060	8060	8010	116
386	20250228	135100	66936670	8010	8010	8060	8010	23
387	20250228	135000	66752390	8010	8010	8010	8010	11
388	20250228	134900	66664280	8010	8010	8010	8010	22
389	20250228	134800	66488060	8010	8010	8010	8010	11
390	20250228	134700	66399950	8010	8050	8060	8010	13
391	20250228	134600	66295730	8010	8010	8050	8010	24
392	20250228	134500	66103410	8010	8010	8010	8010	3
393	20250228	134400	66079380	8060	8060	8060	8060	0
394	20250228	134300	66079380	8060	8060	8060	8060	0
395	20250228	134200	66079380	8060	8060	8060	8060	0
396	20250228	134100	66079380	8060	8060	8060	8060	0
397	20250228	134000	66079380	8060	8060	8060	8060	0
398	20250228	133900	66079380	8060	8050	8060	8050	3
399	20250228	133800	66055220	8050	8050	8050	8050	30
400	20250228	133700	65813720	8050	8050	8050	8050	0
401	20250228	133600	65813720	8050	8050	8050	8050	0
402	20250228	133500	65813720	8050	8050	8050	8050	0
403	20250228	133400	65813720	8050	8050	8050	8050	0
404	20250228	133300	65813720	8050	8050	8050	8050	0
405	20250228	133200	65813720	8050	8050	8050	8050	0
406	20250228	133100	65813720	8050	8050	8050	8050	0
407	20250228	133000	65813720	8050	8050	8050	8050	0
408	20250228	132900	65813720	8050	8050	8050	8050	1
409	20250228	132800	65805670	8040	8040	8040	8040	0
410	20250228	132700	65805670	8040	8040	8040	8040	0
411	20250228	132600	65805670	8040	8040	8040	8040	0
412	20250228	132500	65805670	8040	8040	8040	8040	12
413	20250228	132400	65709190	8040	8040	8040	8040	0
414	20250228	132300	65709190	8040	8040	8040	8040	1
415	20250228	132200	65701150	8040	8040	8040	8040	0
416	20250228	132100	65701150	8040	8020	8040	8020	17
417	20250228	132000	65564760	8010	8010	8010	8010	0
418	20250228	131900	65564760	8010	8010	8010	8010	9
419	20250228	131800	65492670	8010	8010	8010	8010	103
420	20250228	131700	64667640	8020	8020	8020	8020	0
421	20250228	131600	64667640	8020	8020	8020	8020	0
422	20250228	131500	64667640	8020	8020	8020	8020	2
423	20250228	131400	64651600	8010	8010	8010	8010	0
424	20250228	131300	64651600	8010	8010	8010	8010	0
425	20250228	131200	64651600	8010	8010	8010	8010	0
426	20250228	131100	64651600	8010	8010	8010	8010	4
427	20250228	131000	64619560	8010	8010	8020	8010	84
428	20250228	130900	63946600	8010	8030	8030	8010	5
429	20250228	130800	63906490	8040	8040	8040	8040	3
430	20250228	130700	63882370	8050	8050	8050	8050	0
431	20250228	130600	63882370	8050	8050	8050	8050	0
432	20250228	130500	63882370	8050	8050	8050	8050	0
433	20250228	130400	63882370	8050	8050	8050	8050	1
434	20250228	130300	63874320	8050	8050	8050	8050	0
435	20250228	130200	63874320	8050	8050	8050	8050	0
436	20250228	130100	63874320	8050	8050	8050	8050	20
437	20250228	130000	63713320	8050	8050	8050	8050	1
438	20250228	125900	63705270	8050	8050	8050	8050	1
439	20250228	125800	63697220	8050	8050	8050	8050	1
440	20250228	125700	63689170	8050	8050	8050	8050	1
441	20250228	125600	63681120	8050	8050	8050	8050	0
442	20250228	125500	63681120	8050	8050	8050	8050	1
443	20250228	125400	63673070	8050	8050	8050	8050	0
444	20250228	125300	63673070	8050	8050	8050	8050	1
445	20250228	125200	63665020	8050	8050	8050	8050	0
446	20250228	125100	63665020	8050	8050	8050	8050	1
447	20250228	125000	63656970	8050	8050	8050	8050	1
448	20250228	124900	63648920	8050	8050	8050	8050	1
449	20250228	124800	63640870	8050	8050	8050	8050	2
450	20250228	124700	63624770	8050	8050	8050	8050	0
451	20250228	124600	63624770	8050	8050	8050	8050	1
452	20250228	124500	63616720	8040	8040	8040	8040	0
453	20250228	124400	63616720	8040	8040	8040	8040	2
454	20250228	124300	63600640	8040	8040	8040	8040	1
455	20250228	124200	63592600	8020	8020	8020	8020	1
456	20250228	124100	63584580	8020	8020	8020	8010	24
457	20250228	124000	63392300	8040	8040	8040	8040	0
458	20250228	123900	63392300	8040	8040	8040	8040	3
459	20250228	123800	63368180	8040	8050	8050	8040	3
460	20250228	123700	63344040	8040	8040	8040	8040	1
461	20250228	123600	63336000	8050	8050	8050	8050	0
462	20250228	123500	63336000	8050	8030	8050	8030	2
463	20250228	123400	63319920	8050	8050	8050	8050	1
464	20250228	123300	63311870	8040	8080	8080	8040	67
465	20250228	123200	62771190	8080	8040	8080	8040	1102
466	20250228	123100	53876130	8030	8030	8030	8030	1
467	20250228	123000	53868100	8040	8040	8040	8040	0
468	20250228	122900	53868100	8040	8040	8040	8040	2
469	20250228	122800	53852020	8040	8040	8040	8040	0
470	20250228	122700	53852020	8040	8040	8040	8040	0
471	20250228	122600	53852020	8040	8040	8040	8040	1
472	20250228	122500	53843980	8030	8030	8030	8030	1
473	20250228	122400	53835950	8030	8030	8030	8030	1
474	20250228	122300	53827920	8040	8030	8040	8030	2
475	20250228	122200	53811850	8030	8030	8030	8030	0
476	20250228	122100	53811850	8030	8030	8030	8030	1
477	20250228	122000	53803820	8040	8040	8040	8040	0
478	20250228	121900	53803820	8040	8040	8040	8040	0
479	20250228	121800	53803820	8040	8040	8040	8040	3
480	20250228	121700	53779700	8040	8040	8040	8040	0
481	20250228	121600	53779700	8040	8040	8040	8040	0
482	20250228	121500	53779700	8040	8040	8040	8040	0
483	20250228	121400	53779700	8040	8030	8040	8030	2
484	20250228	121300	53763630	8040	8040	8040	8040	0
485	20250228	121200	53763630	8040	8040	8040	8040	3
486	20250228	121100	53739510	8010	8010	8010	8010	13
487	20250228	121000	53635380	8020	8020	8020	8010	174
488	20250228	120900	52240400	8030	8040	8040	8030	2
489	20250228	120800	52224330	8040	8040	8040	8040	1
490	20250228	120700	52216290	8020	8020	8020	8020	6
491	20250228	120600	52168170	8030	8040	8040	8030	75
492	20250228	120500	51565910	8050	8050	8050	8050	0
493	20250228	120400	51565910	8050	8040	8050	8040	5
494	20250228	120300	51525700	8040	8040	8040	8040	0
495	20250228	120200	51525700	8040	8040	8040	8040	1
496	20250228	120100	51517660	8050	8030	8050	8030	11
497	20250228	120000	51429310	8050	8050	8050	8050	1
498	20250228	115900	51421260	8040	8050	8050	8040	181
499	20250228	115800	49966000	8040	8050	8050	8040	19
500	20250228	115700	49813230	8060	8060	8060	8060	0
501	20250228	115600	49813230	8060	8060	8060	8060	0
502	20250228	115500	49813230	8060	8070	8070	8060	2
503	20250228	115400	49797100	8070	8070	8070	8070	0
504	20250228	115300	49797100	8070	8070	8070	8070	3
505	20250228	115200	49772890	8070	8070	8070	8070	0
506	20250228	115100	49772890	8070	8070	8070	8070	0
507	20250228	115000	49772890	8070	8070	8070	8070	1
508	20250228	114900	49764820	8050	8060	8060	8050	251
509	20250228	114800	47744240	8070	8070	8070	8070	2
510	20250228	114700	47728100	8070	8070	8070	8070	1
511	20250228	114600	47720030	8080	8080	8080	8080	2
512	20250228	114500	47703870	8080	8080	8080	8080	0
513	20250228	114400	47703870	8080	8080	8080	8080	1
514	20250228	114300	47695790	8080	8080	8080	8080	0
515	20250228	114200	47695790	8080	8080	8080	8080	2
516	20250228	114100	47679630	8080	8080	8080	8080	0
517	20250228	114000	47679630	8080	8080	8080	8080	1
518	20250228	113900	47671550	8080	8080	8080	8080	1
519	20250228	113800	47663470	8060	8060	8060	8060	0
520	20250228	113700	47663470	8060	8060	8060	8060	10
521	20250228	113600	47582870	8080	8080	8080	8080	3
522	20250228	113500	47558630	8080	8080	8080	8080	0
523	20250228	113400	47558630	8080	8080	8080	8080	2
524	20250228	113300	47542470	8050	8050	8050	8050	0
525	20250228	113200	47542470	8050	8050	8050	8050	0
526	20250228	113100	47542470	8050	8050	8050	8050	0
527	20250228	113000	47542470	8050	8070	8070	8050	100
528	20250228	112900	46736390	8080	8070	8080	8070	6
529	20250228	112800	46687960	8080	8080	8080	8080	11
530	20250228	112700	46599080	8080	8080	8080	8080	1
531	20250228	112600	46591000	8080	8080	8080	8080	2
532	20250228	112500	46574840	8070	8060	8080	8060	144
533	20250228	112400	45413800	8060	8060	8060	8060	1
534	20250228	112300	45405740	8040	8040	8040	8040	0
535	20250228	112200	45405740	8040	8040	8040	8040	29
536	20250228	112100	45172580	8060	8030	8060	8030	39
537	20250228	112000	44859000	8040	8040	8040	8040	1
538	20250228	111900	44850960	8040	8040	8040	8040	2
539	20250228	111800	44834880	8030	8030	8030	8030	16
540	20250228	111700	44706400	8040	8040	8040	8040	101
541	20250228	111600	43894360	8050	8040	8050	8040	29
542	20250228	111500	43661190	8030	8030	8030	8030	0
543	20250228	111400	43661190	8030	8030	8030	8030	25
544	20250228	111300	43460440	8060	8060	8060	8060	1
545	20250228	111200	43452380	8020	8020	8050	8020	602
546	20250228	111100	38613630	8010	8020	8020	8010	3
547	20250228	111000	38589590	8010	8010	8020	8010	58
548	20250228	110900	38124880	8020	8020	8020	8020	2
549	20250228	110800	38108840	8020	8020	8020	8020	0
550	20250228	110700	38108840	8020	8020	8020	8020	3
551	20250228	110600	38084780	8030	8030	8030	8030	2
552	20250228	110500	38068720	8030	8030	8030	8030	1
553	20250228	110400	38060690	8020	8020	8020	8020	1
554	20250228	110300	38052670	8030	8030	8030	8030	1
555	20250228	110200	38044640	8010	8010	8010	8010	0
556	20250228	110100	38044640	8010	8010	8010	8010	334
557	20250228	110000	35369300	8000	8000	8000	8000	0
558	20250228	105900	35369300	8000	8000	8000	8000	1
559	20250228	105800	35361300	8020	8020	8020	8020	0
560	20250228	105700	35361300	8020	8010	8030	8010	601
561	20250228	105600	30540970	8010	8010	8010	8010	110
562	20250228	105500	29659870	7980	7980	7980	7980	25
563	20250228	105400	29460370	8010	8010	8010	8010	1
564	20250228	105300	29452360	7980	7980	7980	7980	1
565	20250228	105200	29444380	8010	8010	8010	8010	1
566	20250228	105100	29436370	7970	8010	8010	7970	2
567	20250228	105000	29420390	7960	7970	7970	7960	600
568	20250228	104900	24644380	8010	8010	8010	8010	0
569	20250228	104800	24644380	8010	8010	8010	8010	2
570	20250228	104700	24628360	7970	7970	7970	7970	1
571	20250228	104600	24620390	8020	8010	8020	8010	11
572	20250228	104500	24532270	8000	7980	8000	7980	732
573	20250228	104400	18679980	7980	7960	7980	7950	45
574	20250228	104300	18321490	7990	7990	7990	7990	0
575	20250228	104200	18321490	7990	7990	7990	7990	0
576	20250228	104100	18321490	7990	7990	7990	7950	51
577	20250228	104000	17915800	7960	7960	7960	7960	1
578	20250228	103900	17907840	7990	7960	7990	7960	2
579	20250228	103800	17891890	7990	7980	7990	7980	20
580	20250228	103700	17732110	7980	7970	7980	7970	8
581	20250228	103600	17668340	7960	7970	7970	7960	3
582	20250228	103500	17644440	7970	7970	7970	7970	0
583	20250228	103400	17644440	7970	7960	7970	7960	20
584	20250228	103300	17485220	7960	7960	7960	7960	3
585	20250228	103200	17461340	7960	7960	7960	7940	168
586	20250228	103100	16124240	7960	7960	7960	7960	0
587	20250228	103000	16124240	7960	7960	7960	7960	0
588	20250228	102900	16124240	7960	7960	7960	7960	3
589	20250228	102800	16100360	7960	7960	7960	7960	0
590	20250228	102700	16100360	7960	7960	7960	7960	2
591	20250228	102600	16084440	7960	7960	7960	7960	0
592	20250228	102500	16084440	7960	7960	7960	7960	1
593	20250228	102400	16076480	7960	7960	7960	7960	0
594	20250228	102300	16076480	7960	7960	7960	7960	1
595	20250228	102200	16068520	7950	7950	7950	7950	0
596	20250228	102100	16068520	7950	7960	7960	7950	5
597	20250228	102000	16028730	7960	7960	7960	7960	0
598	20250228	101900	16028730	7960	7960	7960	7960	0
599	20250228	101800	16028730	7960	7930	7960	7930	28
600	20250228	101700	15806630	7960	7940	7960	7940	2
601	20250228	101600	15790730	7940	7940	7940	7940	1
602	20250228	101500	15782790	7960	7960	7960	7960	0
603	20250228	101400	15782790	7960	7960	7960	7960	2
604	20250228	101300	15766870	7960	7960	7960	7960	1
605	20250228	101200	15758910	7960	7960	7960	7960	0
606	20250228	101100	15758910	7960	7960	7960	7960	0
607	20250228	101000	15758910	7960	7960	7960	7950	47
608	20250228	100900	15385190	7980	7980	7980	7980	0
609	20250228	100800	15385190	7980	7980	7980	7980	2
610	20250228	100700	15369230	7990	7950	7990	7940	561
611	20250228	100600	10912080	7960	7960	7960	7960	1
612	20250228	100500	10904120	7990	7990	7990	7990	9
613	20250228	100400	10832210	7990	7990	7990	7990	2
614	20250228	100300	10816230	7960	7960	7960	7960	1
615	20250228	100200	10808270	7990	7990	7990	7990	0
616	20250228	100100	10808270	7990	7990	7990	7990	0
617	20250228	100000	10808270	7990	7950	7990	7940	20
618	20250228	095900	10649360	7990	7990	7990	7990	1
619	20250228	095800	10641370	7990	7950	7990	7950	3
620	20250228	095700	10617480	7960	7970	7990	7960	59
621	20250228	095600	10147160	7970	7970	7970	7970	1
622	20250228	095500	10139190	7960	7960	7960	7960	1
623	20250228	095400	10131230	7960	7960	7960	7960	0
624	20250228	095300	10131230	7960	7970	7970	7960	2
625	20250228	095200	10115300	7970	7960	7970	7960	127
626	20250228	095100	9104260	7970	7970	7970	7970	1
627	20250228	095000	9096290	7970	7970	7970	7970	0
628	20250228	094900	9096290	7970	7970	7970	7970	5
629	20250228	094800	9056440	7990	7990	7990	7990	1
630	20250228	094700	9048450	7990	7960	7990	7960	10
631	20250228	094600	8968810	8000	7970	8000	7970	2
632	20250228	094500	8952840	7970	7970	7970	7970	0
633	20250228	094400	8952840	7970	7960	7970	7960	3
634	20250228	094300	8928950	8000	7960	8000	7960	40
635	20250228	094200	8610390	7970	7970	7970	7970	2
636	20250228	094100	8594450	7970	7970	7970	7970	0
637	20250228	094000	8594450	7970	7970	7970	7970	1
638	20250228	093900	8586480	8000	8000	8000	8000	1
639	20250228	093800	8578480	8000	7970	8000	7970	25
640	20250228	093700	8379140	7970	7970	7970	7970	1
641	20250228	093600	8371170	8000	8000	8000	8000	1
642	20250228	093500	8363170	8000	8000	8000	8000	2
643	20250228	093400	8347170	7960	7960	7960	7960	0
644	20250228	093300	8347170	7960	7960	7960	7960	0
645	20250228	093200	8347170	7960	7960	7960	7960	1
646	20250228	093100	8339210	8000	8000	8000	8000	1
647	20250228	093000	8331210	8000	8000	8000	7960	3
648	20250228	092900	8307250	8000	8000	8000	7960	45
649	20250228	092800	7947290	8000	7960	8000	7940	224
650	20250228	092700	6166780	7960	7960	7960	7960	0
651	20250228	092600	6166780	7960	7960	7960	7960	1
652	20250228	092500	6158820	7960	7960	7960	7960	0
653	20250228	092400	6158820	7960	7960	7960	7960	1
654	20250228	092300	6150860	8000	8000	8000	7980	31
655	20250228	092200	5903130	8000	8000	8000	8000	0
656	20250228	092100	5903130	8000	8000	8000	8000	0
657	20250228	092000	5903130	8000	8000	8000	8000	0
658	20250228	091900	5903130	8000	7960	8000	7960	11
659	20250228	091800	5815530	7960	7960	7960	7960	0
660	20250228	091700	5815530	7960	7960	7960	7960	1
661	20250228	091600	5807570	7960	7960	7960	7960	2
662	20250228	091500	5791650	8000	8000	8000	8000	0
663	20250228	091400	5791650	8000	7950	8000	7940	186
664	20250228	091300	4312740	8000	7970	8000	7950	169
665	20250228	091200	2968630	8000	8000	8000	8000	55
666	20250228	091100	2528630	8000	7950	8000	7950	3
667	20250228	091000	2504730	7960	7940	7960	7940	186
668	20250228	090900	1027410	7950	7950	7950	7940	17
669	20250228	090800	892270	7960	7960	7960	7950	45
670	20250228	090700	534100	7960	7960	7960	7960	0
671	20250228	090600	534100	7960	7960	8000	7950	47
672	20250228	090500	160130	7950	7950	7950	7950	0
673	20250228	090400	160130	7950	8010	8010	7950	3
674	20250228	090300	136210	8010	8010	8010	8010	7
675	20250228	090200	80140	7950	7950	7950	7950	1
676	20250228	090100	72190	8030	8030	8030	8030	1
677	20250228	090000	64160	7950	8030	8030	7950	8