KissMeData/203450/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	204300	53655295	2920	2920	2920	2920	739
3	20250228	204200	53655295	2920	2920	2920	2920	0
4	20250228	204100	53655295	2920	2920	2920	2920	0
5	20250228	204000	53655295	2920	2920	2920	2920	0
6	20250228	203900	53655295	2920	2920	2920	2920	0
7	20250228	203800	53655295	2920	2920	2920	2920	0
8	20250228	203700	53655295	2920	2920	2920	2920	0
9	20250228	203600	53655295	2920	2920	2920	2920	0
10	20250228	203500	53655295	2920	2920	2920	2920	0
11	20250228	203400	53655295	2920	2920	2920	2920	0
12	20250228	203300	53655295	2920	2920	2920	2920	0
13	20250228	203200	53655295	2920	2920	2920	2920	0
14	20250228	203100	53655295	2920	2920	2920	2920	0
15	20250228	203000	53655295	2920	2920	2920	2920	0
16	20250228	202900	53655295	2920	2920	2920	2920	0
17	20250228	202800	53655295	2920	2920	2920	2920	0
18	20250228	202700	53655295	2920	2920	2920	2920	0
19	20250228	202600	53655295	2920	2920	2920	2920	0
20	20250228	202500	53655295	2920	2920	2920	2920	0
21	20250228	202400	53655295	2920	2920	2920	2920	0
22	20250228	202300	53655295	2920	2920	2920	2920	0
23	20250228	202200	53655295	2920	2920	2920	2920	0
24	20250228	202100	53655295	2920	2920	2920	2920	0
25	20250228	202000	53655295	2920	2920	2920	2920	0
26	20250228	201900	53655295	2920	2920	2920	2920	0
27	20250228	201800	53655295	2920	2920	2920	2920	0
28	20250228	201700	53655295	2920	2920	2920	2920	0
29	20250228	201600	53655295	2920	2920	2920	2920	0
30	20250228	201500	53655295	2920	2920	2920	2920	0
31	20250228	201400	53655295	2920	2920	2920	2920	0
32	20250228	201300	53655295	2920	2920	2920	2920	739
33	20250228	201200	53655295	2920	2920	2920	2920	0
34	20250228	201100	53655295	2920	2920	2920	2920	0
35	20250228	201000	53655295	2920	2920	2920	2920	0
36	20250228	200900	53655295	2920	2920	2920	2920	0
37	20250228	200800	53655295	2920	2920	2920	2920	0
38	20250228	200700	53655295	2920	2920	2920	2920	0
39	20250228	200600	53655295	2920	2920	2920	2920	0
40	20250228	200500	53655295	2920	2920	2920	2920	0
41	20250228	200400	53655295	2920	2920	2920	2920	0
42	20250228	200300	53655295	2920	2920	2920	2920	0
43	20250228	200200	53655295	2920	2920	2920	2920	0
44	20250228	200100	53655295	2920	2920	2920	2920	0
45	20250228	200000	53655295	2920	2920	2920	2920	0
46	20250228	195900	53655295	2920	2920	2920	2920	0
47	20250228	195800	53655295	2920	2920	2920	2920	0
48	20250228	195700	53655295	2920	2920	2920	2920	0
49	20250228	195600	53655295	2920	2920	2920	2920	0
50	20250228	195500	53655295	2920	2920	2920	2920	0
51	20250228	195400	53655295	2920	2920	2920	2920	0
52	20250228	195300	53655295	2920	2920	2920	2920	0
53	20250228	195200	53655295	2920	2920	2920	2920	0
54	20250228	195100	53655295	2920	2920	2920	2920	0
55	20250228	195000	53655295	2920	2920	2920	2920	0
56	20250228	194900	53655295	2920	2920	2920	2920	0
57	20250228	194800	53655295	2920	2920	2920	2920	0
58	20250228	194700	53655295	2920	2920	2920	2920	0
59	20250228	194600	53655295	2920	2920	2920	2920	0
60	20250228	194500	53655295	2920	2920	2920	2920	0
61	20250228	194400	53655295	2920	2920	2920	2920	0
62	20250228	194300	53655295	2920	2920	2920	2920	739
63	20250228	194200	53655295	2920	2920	2920	2920	0
64	20250228	194100	53655295	2920	2920	2920	2920	0
65	20250228	194000	53655295	2920	2920	2920	2920	0
66	20250228	193900	53655295	2920	2920	2920	2920	0
67	20250228	193800	53655295	2920	2920	2920	2920	0
68	20250228	193700	53655295	2920	2920	2920	2920	0
69	20250228	193600	53655295	2920	2920	2920	2920	0
70	20250228	193500	53655295	2920	2920	2920	2920	0
71	20250228	193400	53655295	2920	2920	2920	2920	0
72	20250228	193300	53655295	2920	2920	2920	2920	0
73	20250228	193200	53655295	2920	2920	2920	2920	0
74	20250228	193100	53655295	2920	2920	2920	2920	0
75	20250228	193000	53655295	2920	2920	2920	2920	0
76	20250228	192900	53655295	2920	2920	2920	2920	0
77	20250228	192800	53655295	2920	2920	2920	2920	0
78	20250228	192700	53655295	2920	2920	2920	2920	0
79	20250228	192600	53655295	2920	2920	2920	2920	0
80	20250228	192500	53655295	2920	2920	2920	2920	0
81	20250228	192400	53655295	2920	2920	2920	2920	0
82	20250228	192300	53655295	2920	2920	2920	2920	0
83	20250228	192200	53655295	2920	2920	2920	2920	0
84	20250228	192100	53655295	2920	2920	2920	2920	0
85	20250228	192000	53655295	2920	2920	2920	2920	0
86	20250228	191900	53655295	2920	2920	2920	2920	0
87	20250228	191800	53655295	2920	2920	2920	2920	0
88	20250228	191700	53655295	2920	2920	2920	2920	0
89	20250228	191600	53655295	2920	2920	2920	2920	0
90	20250228	191500	53655295	2920	2920	2920	2920	0
91	20250228	191400	53655295	2920	2920	2920	2920	0
92	20250228	191300	53655295	2920	2920	2920	2920	739
93	20250228	191200	53655295	2920	2920	2920	2920	0
94	20250228	191100	53655295	2920	2920	2920	2920	0
95	20250228	191000	53655295	2920	2920	2920	2920	0
96	20250228	190900	53655295	2920	2920	2920	2920	0
97	20250228	190800	53655295	2920	2920	2920	2920	0
98	20250228	190700	53655295	2920	2920	2920	2920	0
99	20250228	190600	53655295	2920	2920	2920	2920	0
100	20250228	190500	53655295	2920	2920	2920	2920	0
101	20250228	190400	53655295	2920	2920	2920	2920	0
102	20250228	190300	53655295	2920	2920	2920	2920	0
103	20250228	190200	53655295	2920	2920	2920	2920	0
104	20250228	190100	53655295	2920	2920	2920	2920	0
105	20250228	190000	53655295	2920	2920	2920	2920	0
106	20250228	185900	53655295	2920	2920	2920	2920	0
107	20250228	185800	53655295	2920	2920	2920	2920	0
108	20250228	185700	53655295	2920	2920	2920	2920	0
109	20250228	185600	53655295	2920	2920	2920	2920	0
110	20250228	185500	53655295	2920	2920	2920	2920	0
111	20250228	185400	53655295	2920	2920	2920	2920	0
112	20250228	185300	53655295	2920	2920	2920	2920	0
113	20250228	185200	53655295	2920	2920	2920	2920	0
114	20250228	185100	53655295	2920	2920	2920	2920	0
115	20250228	185000	53655295	2920	2920	2920	2920	0
116	20250228	184900	53655295	2920	2920	2920	2920	0
117	20250228	184800	53655295	2920	2920	2920	2920	0
118	20250228	184700	53655295	2920	2920	2920	2920	0
119	20250228	184600	53655295	2920	2920	2920	2920	0
120	20250228	184500	53655295	2920	2920	2920	2920	0
121	20250228	184400	53655295	2920	2920	2920	2920	0
122	20250228	184300	53655295	2920	2920	2920	2920	739
123	20250228	184200	53655295	2920	2920	2920	2920	0
124	20250228	184100	53655295	2920	2920	2920	2920	0
125	20250228	184000	53655295	2920	2920	2920	2920	0
126	20250228	183900	53655295	2920	2920	2920	2920	0
127	20250228	183800	53655295	2920	2920	2920	2920	0
128	20250228	183700	53655295	2920	2920	2920	2920	0
129	20250228	183600	53655295	2920	2920	2920	2920	0
130	20250228	183500	53655295	2920	2920	2920	2920	0
131	20250228	183400	53655295	2920	2920	2920	2920	0
132	20250228	183300	53655295	2920	2920	2920	2920	0
133	20250228	183200	53655295	2920	2920	2920	2920	0
134	20250228	183100	53655295	2920	2920	2920	2920	0
135	20250228	183000	53655295	2920	2920	2920	2920	0
136	20250228	182900	53655295	2920	2920	2920	2920	0
137	20250228	182800	53655295	2920	2920	2920	2920	0
138	20250228	182700	53655295	2920	2920	2920	2920	0
139	20250228	182600	53655295	2920	2920	2920	2920	0
140	20250228	182500	53655295	2920	2920	2920	2920	0
141	20250228	182400	53655295	2920	2920	2920	2920	0
142	20250228	182300	53655295	2920	2920	2920	2920	0
143	20250228	182200	53655295	2920	2920	2920	2920	0
144	20250228	182100	53655295	2920	2920	2920	2920	0
145	20250228	182000	53655295	2920	2920	2920	2920	0
146	20250228	181900	53655295	2920	2920	2920	2920	0
147	20250228	181800	53655295	2920	2920	2920	2920	0
148	20250228	181700	53655295	2920	2920	2920	2920	0
149	20250228	181600	53655295	2920	2920	2920	2920	0
150	20250228	181500	53655295	2920	2920	2920	2920	0
151	20250228	181400	53655295	2920	2920	2920	2920	0
152	20250228	181300	53655295	2920	2920	2920	2920	739
153	20250228	181200	53655295	2920	2920	2920	2920	0
154	20250228	181100	53655295	2920	2920	2920	2920	0
155	20250228	181000	53655295	2920	2920	2920	2920	0
156	20250228	180900	53655295	2920	2920	2920	2920	0
157	20250228	180800	53655295	2920	2920	2920	2920	0
158	20250228	180700	53655295	2920	2920	2920	2920	0
159	20250228	180600	53655295	2920	2920	2920	2920	0
160	20250228	180500	53655295	2920	2920	2920	2920	0
161	20250228	180400	53655295	2920	2920	2920	2920	0
162	20250228	180300	53655295	2920	2920	2920	2920	0
163	20250228	180200	53655295	2920	2920	2920	2920	0
164	20250228	180100	53655295	2920	2920	2920	2920	0
165	20250228	180000	53655295	2920	2920	2920	2920	0
166	20250228	175900	53655295	2920	2920	2920	2920	0
167	20250228	175800	53655295	2920	2920	2920	2920	0
168	20250228	175700	53655295	2920	2920	2920	2920	0
169	20250228	175600	53655295	2920	2920	2920	2920	0
170	20250228	175500	53655295	2920	2920	2920	2920	0
171	20250228	175400	53655295	2920	2920	2920	2920	0
172	20250228	175300	53655295	2920	2920	2920	2920	0
173	20250228	175200	53655295	2920	2920	2920	2920	0
174	20250228	175100	53655295	2920	2920	2920	2920	0
175	20250228	175000	53655295	2920	2920	2920	2920	0
176	20250228	174900	53655295	2920	2920	2920	2920	0
177	20250228	174800	53655295	2920	2920	2920	2920	0
178	20250228	174700	53655295	2920	2920	2920	2920	0
179	20250228	174600	53655295	2920	2920	2920	2920	0
180	20250228	174500	53655295	2920	2920	2920	2920	0
181	20250228	174400	53655295	2920	2920	2920	2920	0
182	20250228	174300	53655295	2920	2920	2920	2920	739
183	20250228	174200	53655295	2920	2920	2920	2920	0
184	20250228	174100	53655295	2920	2920	2920	2920	0
185	20250228	174000	53655295	2920	2920	2920	2920	0
186	20250228	173900	53655295	2920	2920	2920	2920	0
187	20250228	173800	53655295	2920	2920	2920	2920	0
188	20250228	173700	53655295	2920	2920	2920	2920	0
189	20250228	173600	53655295	2920	2920	2920	2920	0
190	20250228	173500	53655295	2920	2920	2920	2920	0
191	20250228	173400	53655295	2920	2920	2920	2920	0
192	20250228	173300	53655295	2920	2920	2920	2920	0
193	20250228	173200	53655295	2920	2920	2920	2920	0
194	20250228	173100	53655295	2920	2920	2920	2920	0
195	20250228	173000	53655295	2920	2920	2920	2920	0
196	20250228	172900	53655295	2920	2920	2920	2920	0
197	20250228	172800	53655295	2920	2920	2920	2920	0
198	20250228	172700	53655295	2920	2920	2920	2920	0
199	20250228	172600	53655295	2920	2920	2920	2920	0
200	20250228	172500	53655295	2920	2920	2920	2920	0
201	20250228	172400	53655295	2920	2920	2920	2920	0
202	20250228	172300	53655295	2920	2920	2920	2920	0
203	20250228	172200	53655295	2920	2920	2920	2920	0
204	20250228	172100	53655295	2920	2920	2920	2920	0
205	20250228	172000	53655295	2920	2920	2920	2920	0
206	20250228	171900	53655295	2920	2920	2920	2920	0
207	20250228	171800	53655295	2920	2920	2920	2920	0
208	20250228	171700	53655295	2920	2920	2920	2920	0
209	20250228	171600	53655295	2920	2920	2920	2920	0
210	20250228	171500	53655295	2920	2920	2920	2920	0
211	20250228	171400	53655295	2920	2920	2920	2920	0
212	20250228	171300	53655295	2920	2920	2920	2920	739
213	20250228	171200	53655295	2920	2920	2920	2920	0
214	20250228	171100	53655295	2920	2920	2920	2920	0
215	20250228	171000	53655295	2920	2920	2920	2920	0
216	20250228	170900	53655295	2920	2920	2920	2920	0
217	20250228	170800	53655295	2920	2920	2920	2920	0
218	20250228	170700	53655295	2920	2920	2920	2920	0
219	20250228	170600	53655295	2920	2920	2920	2920	0
220	20250228	170500	53655295	2920	2920	2920	2920	0
221	20250228	170400	53655295	2920	2920	2920	2920	0
222	20250228	170300	53655295	2920	2920	2920	2920	0
223	20250228	170200	53655295	2920	2920	2920	2920	0
224	20250228	170100	53655295	2920	2920	2920	2920	0
225	20250228	170000	53655295	2920	2920	2920	2920	0
226	20250228	165900	53655295	2920	2920	2920	2920	0
227	20250228	165800	53655295	2920	2920	2920	2920	0
228	20250228	165700	53655295	2920	2920	2920	2920	0
229	20250228	165600	53655295	2920	2920	2920	2920	0
230	20250228	165500	53655295	2920	2920	2920	2920	0
231	20250228	165400	53655295	2920	2920	2920	2920	0
232	20250228	165300	53655295	2920	2920	2920	2920	0
233	20250228	165200	53655295	2920	2920	2920	2920	0
234	20250228	165100	53655295	2920	2920	2920	2920	0
235	20250228	165000	53655295	2920	2920	2920	2920	0
236	20250228	164900	53655295	2920	2920	2920	2920	0
237	20250228	164800	53655295	2920	2920	2920	2920	0
238	20250228	164700	53655295	2920	2920	2920	2920	0
239	20250228	164600	53655295	2920	2920	2920	2920	0
240	20250228	164500	53655295	2920	2920	2920	2920	0
241	20250228	164400	53655295	2920	2920	2920	2920	0
242	20250228	164300	53655295	2920	2920	2920	2920	739
243	20250228	164200	53655295	2920	2920	2920	2920	0
244	20250228	164100	53655295	2920	2920	2920	2920	0
245	20250228	164000	53655295	2920	2920	2920	2920	0
246	20250228	163900	53655295	2920	2920	2920	2920	0
247	20250228	163800	53655295	2920	2920	2920	2920	0
248	20250228	163700	53655295	2920	2920	2920	2920	0
249	20250228	163600	53655295	2920	2920	2920	2920	0
250	20250228	163500	53655295	2920	2920	2920	2920	0
251	20250228	163400	53655295	2920	2920	2920	2920	0
252	20250228	163300	53655295	2920	2920	2920	2920	0
253	20250228	163200	53655295	2920	2920	2920	2920	0
254	20250228	163100	53655295	2920	2920	2920	2920	0
255	20250228	163000	53655295	2920	2920	2920	2920	0
256	20250228	162900	53655295	2920	2920	2920	2920	0
257	20250228	162800	53655295	2920	2920	2920	2920	0
258	20250228	162700	53655295	2920	2920	2920	2920	0
259	20250228	162600	53655295	2920	2920	2920	2920	0
260	20250228	162500	53655295	2920	2920	2920	2920	0
261	20250228	162400	53655295	2920	2920	2920	2920	0
262	20250228	162300	53655295	2920	2920	2920	2920	0
263	20250228	162200	53655295	2920	2920	2920	2920	0
264	20250228	162100	53655295	2920	2920	2920	2920	0
265	20250228	162000	53655295	2920	2920	2920	2920	0
266	20250228	161900	53655295	2920	2920	2920	2920	0
267	20250228	161800	53655295	2920	2920	2920	2920	0
268	20250228	161700	53655295	2920	2920	2920	2920	0
269	20250228	161600	53655295	2920	2920	2920	2920	0
270	20250228	161500	53655295	2920	2920	2920	2920	0
271	20250228	161400	53655295	2920	2920	2920	2920	0
272	20250228	161300	53655295	2920	2920	2920	2920	739
273	20250228	161200	53655295	2920	2920	2920	2920	0
274	20250228	161100	53655295	2920	2920	2920	2920	0
275	20250228	161000	53655295	2920	2920	2920	2920	0
276	20250228	160900	53655295	2920	2920	2920	2920	0
277	20250228	160800	53655295	2920	2920	2920	2920	0
278	20250228	160700	53655295	2920	2920	2920	2920	0
279	20250228	160600	53655295	2920	2920	2920	2920	0
280	20250228	160500	53655295	2920	2920	2920	2920	0
281	20250228	160400	53655295	2920	2920	2920	2920	0
282	20250228	160300	53655295	2920	2920	2920	2920	0
283	20250228	160200	53655295	2920	2920	2920	2920	0
284	20250228	160100	53655295	2920	2920	2920	2920	0
285	20250228	160000	53655295	2920	2920	2920	2920	0
286	20250228	155900	53655295	2920	2920	2920	2920	0
287	20250228	155800	53655295	2920	2920	2920	2920	0
288	20250228	155700	53655295	2920	2920	2920	2920	0
289	20250228	155600	53655295	2920	2920	2920	2920	0
290	20250228	155500	53655295	2920	2920	2920	2920	0
291	20250228	155400	53655295	2920	2920	2920	2920	0
292	20250228	155300	53655295	2920	2920	2920	2920	0
293	20250228	155200	53655295	2920	2920	2920	2920	0
294	20250228	155100	53655295	2920	2920	2920	2920	0
295	20250228	155000	53655295	2920	2920	2920	2920	0
296	20250228	154900	53655295	2920	2920	2920	2920	0
297	20250228	154800	53655295	2920	2920	2920	2920	0
298	20250228	154700	53655295	2920	2920	2920	2920	0
299	20250228	154600	53655295	2920	2920	2920	2920	0
300	20250228	154500	53655295	2920	2920	2920	2920	0
301	20250228	154400	53655295	2920	2920	2920	2920	0
302	20250228	154300	53655295	2920	2920	2920	2920	739
303	20250228	154200	53655295	2920	2920	2920	2920	0
304	20250228	154100	53655295	2920	2920	2920	2920	0
305	20250228	154000	53655295	2920	2920	2920	2920	0
306	20250228	153900	53655295	2920	2920	2920	2920	0
307	20250228	153800	53655295	2920	2920	2920	2920	0
308	20250228	153700	53655295	2920	2920	2920	2920	0
309	20250228	153600	53655295	2920	2920	2920	2920	0
310	20250228	153500	53655295	2920	2920	2920	2920	0
311	20250228	153400	53655295	2920	2920	2920	2920	0
312	20250228	153300	53655295	2920	2920	2920	2920	0
313	20250228	153200	53655295	2920	2920	2920	2920	0
314	20250228	153100	53655295	2920	2920	2920	2920	0
315	20250228	153000	53655295	2920	2920	2920	2920	739
316	20250228	152900	51497415	2875	2875	2875	2875	0
317	20250228	152800	51497415	2875	2875	2875	2875	0
318	20250228	152700	51497415	2875	2875	2875	2875	0
319	20250228	152600	51497415	2875	2875	2875	2875	0
320	20250228	152500	51497415	2875	2875	2875	2875	0
321	20250228	152400	51497415	2875	2875	2875	2875	0
322	20250228	152300	51497415	2875	2875	2875	2875	0
323	20250228	152200	51497415	2875	2875	2875	2875	0
324	20250228	152100	51497415	2875	2875	2875	2875	0
325	20250228	152000	51497415	2875	2875	2875	2875	0
326	20250228	151900	51497415	2875	2845	2920	2830	1723
327	20250228	151800	46546185	2830	2850	2855	2830	161
328	20250228	151700	46090280	2825	2845	2865	2825	285
329	20250228	151600	45278435	2865	2865	2865	2865	0
330	20250228	151500	45278435	2865	2860	2865	2845	22
331	20250228	151400	45215580	2835	2835	2835	2835	1
332	20250228	151300	45212745	2865	2865	2865	2865	0
333	20250228	151200	45212745	2865	2835	2865	2835	12
334	20250228	151100	45178445	2865	2855	2865	2855	100
335	20250228	151000	44892540	2830	2835	2835	2830	22
336	20250228	150900	44830180	2860	2830	2860	2830	12
337	20250228	150800	44796165	2860	2860	2860	2860	0
338	20250228	150700	44796165	2860	2860	2860	2860	0
339	20250228	150600	44796165	2860	2860	2860	2860	54
340	20250228	150500	44641725	2860	2830	2860	2830	3
341	20250228	150400	44633180	2860	2835	2860	2830	20
342	20250228	150300	44576320	2860	2830	2860	2830	3
343	20250228	150200	44567775	2860	2855	2860	2830	17
344	20250228	150100	44519255	2825	2825	2825	2825	0
345	20250228	150000	44519255	2825	2825	2825	2825	67
346	20250228	145900	44329980	2825	2830	2830	2825	26
347	20250228	145800	44256405	2860	2855	2860	2825	42
348	20250228	145700	44137140	2830	2860	2860	2830	39
349	20250228	145600	44026310	2830	2860	2860	2830	26
350	20250228	145500	43952700	2830	2830	2830	2830	25
351	20250228	145400	43881950	2830	2830	2830	2830	25
352	20250228	145300	43811200	2830	2825	2830	2825	50
353	20250228	145200	43669825	2825	2825	2825	2825	25
354	20250228	145100	43599200	2825	2825	2825	2825	25
355	20250228	145000	43528575	2860	2860	2860	2830	27
356	20250228	144900	43452105	2830	2860	2860	2830	26
357	20250228	144800	43378495	2860	2860	2860	2830	29
358	20250228	144700	43296305	2830	2835	2835	2830	50
359	20250228	144600	43154710	2830	2830	2830	2830	25
360	20250228	144500	43083960	2830	2860	2860	2830	27
361	20250228	144400	43007520	2830	2830	2830	2830	25
362	20250228	144300	42936770	2835	2835	2835	2835	25
363	20250228	144200	42865895	2830	2830	2830	2830	26
364	20250228	144100	42792315	2835	2865	2865	2835	57
365	20250228	144000	42630385	2865	2835	2865	2835	43
366	20250228	143900	42508020	2840	2865	2865	2840	26
367	20250228	143800	42434155	2835	2860	2865	2835	63
368	20250228	143700	42254510	2835	2860	2860	2835	29
369	20250228	143600	42172270	2835	2835	2835	2835	25
370	20250228	143500	42101395	2835	2835	2860	2835	51
371	20250228	143400	41956785	2860	2860	2865	2835	51
372	20250228	143300	41811535	2860	2865	2865	2835	58
373	20250228	143200	41646235	2865	2840	2865	2840	28
374	20250228	143100	41566640	2865	2845	2865	2840	35
375	20250228	143000	41466940	2865	2845	2865	2845	27
376	20250228	142900	41390105	2865	2865	2865	2865	0
377	20250228	142800	41390105	2865	2865	2865	2865	0
378	20250228	142700	41390105	2865	2865	2865	2865	0
379	20250228	142600	41390105	2865	2865	2865	2865	0
380	20250228	142500	41390105	2865	2850	2865	2840	1701
381	20250228	142400	36556285	2865	2850	2865	2850	14
382	20250228	142300	36516355	2865	2860	2865	2860	12
383	20250228	142200	36482020	2865	2865	2865	2865	0
384	20250228	142100	36482020	2865	2865	2865	2865	0
385	20250228	142000	36482020	2865	2865	2865	2865	0
386	20250228	141900	36482020	2865	2865	2865	2865	0
387	20250228	141800	36482020	2865	2865	2865	2865	0
388	20250228	141700	36482020	2865	2865	2865	2865	0
389	20250228	141600	36482020	2865	2865	2865	2865	0
390	20250228	141500	36482020	2865	2865	2865	2865	0
391	20250228	141400	36482020	2865	2865	2865	2865	0
392	20250228	141300	36482020	2865	2865	2865	2865	0
393	20250228	141200	36482020	2865	2865	2865	2865	0
394	20250228	141100	36482020	2865	2865	2865	2865	0
395	20250228	141000	36482020	2865	2865	2865	2865	0
396	20250228	140900	36482020	2865	2865	2865	2865	0
397	20250228	140800	36482020	2865	2865	2865	2865	0
398	20250228	140700	36482020	2865	2865	2865	2865	0
399	20250228	140600	36482020	2865	2865	2865	2865	0
400	20250228	140500	36482020	2865	2865	2865	2865	0
401	20250228	140400	36482020	2865	2865	2865	2865	1
402	20250228	140300	36479155	2865	2860	2865	2860	12
403	20250228	140200	36444830	2865	2865	2865	2865	0
404	20250228	140100	36444830	2865	2865	2865	2850	112
405	20250228	140000	36124100	2865	2865	2865	2865	0
406	20250228	135900	36124100	2865	2865	2865	2865	0
407	20250228	135800	36124100	2865	2865	2865	2865	0
408	20250228	135700	36124100	2865	2865	2865	2865	0
409	20250228	135600	36124100	2865	2865	2865	2865	0
410	20250228	135500	36124100	2865	2860	2865	2850	98
411	20250228	135400	35844510	2865	2865	2865	2865	0
412	20250228	135300	35844510	2865	2865	2865	2865	1
413	20250228	135200	35841645	2865	2865	2865	2865	0
414	20250228	135100	35841645	2865	2865	2865	2865	0
415	20250228	135000	35841645	2865	2865	2865	2865	0
416	20250228	134900	35841645	2865	2865	2865	2865	0
417	20250228	134800	35841645	2865	2865	2865	2865	0
418	20250228	134700	35841645	2865	2865	2865	2865	0
419	20250228	134600	35841645	2865	2865	2865	2865	0
420	20250228	134500	35841645	2865	2865	2865	2865	0
421	20250228	134400	35841645	2865	2865	2865	2865	0
422	20250228	134300	35841645	2865	2865	2865	2865	2
423	20250228	134200	35835915	2865	2865	2865	2865	0
424	20250228	134100	35835915	2865	2865	2865	2865	0
425	20250228	134000	35835915	2865	2865	2865	2865	0
426	20250228	133900	35835915	2865	2865	2865	2865	0
427	20250228	133800	35835915	2865	2865	2865	2865	0
428	20250228	133700	35835915	2865	2865	2865	2865	0
429	20250228	133600	35835915	2865	2865	2865	2865	0
430	20250228	133500	35835915	2865	2865	2865	2865	0
431	20250228	133400	35835915	2865	2865	2865	2865	0
432	20250228	133300	35835915	2865	2865	2865	2865	0
433	20250228	133200	35835915	2865	2850	2865	2850	1083
434	20250228	133100	32733135	2865	2850	2865	2850	301
435	20250228	133000	31875260	2855	2855	2855	2855	94
436	20250228	132900	31606890	2855	2855	2855	2855	7
437	20250228	132800	31586905	2865	2865	2865	2865	0
438	20250228	132700	31586905	2865	2865	2865	2865	0
439	20250228	132600	31586905	2865	2865	2865	2865	18
440	20250228	132500	31535335	2855	2865	2865	2855	2
441	20250228	132400	31529615	2860	2860	2860	2860	0
442	20250228	132300	31529615	2860	2860	2860	2860	1
443	20250228	132200	31526755	2865	2865	2865	2865	1
444	20250228	132100	31523890	2865	2850	2865	2850	384
445	20250228	132000	30429460	2850	2860	2860	2850	620
446	20250228	131900	28661760	2860	2860	2860	2860	10
447	20250228	131800	28633160	2860	2860	2860	2860	0
448	20250228	131700	28633160	2860	2860	2860	2860	0
449	20250228	131600	28633160	2860	2860	2860	2860	0
450	20250228	131500	28633160	2860	2860	2860	2860	1
451	20250228	131400	28630300	2865	2865	2865	2865	0
452	20250228	131300	28630300	2865	2865	2865	2865	11
453	20250228	131200	28598785	2865	2865	2865	2865	0
454	20250228	131100	28598785	2865	2865	2865	2865	2
455	20250228	131000	28593055	2865	2865	2865	2865	0
456	20250228	130900	28593055	2865	2865	2865	2865	0
457	20250228	130800	28593055	2865	2865	2865	2865	0
458	20250228	130700	28593055	2865	2865	2865	2865	0
459	20250228	130600	28593055	2865	2865	2865	2865	0
460	20250228	130500	28593055	2865	2865	2865	2865	0
461	20250228	130400	28593055	2865	2860	2870	2845	42
462	20250228	130300	28473010	2870	2865	2870	2865	4
463	20250228	130200	28461540	2870	2870	2870	2870	0
464	20250228	130100	28461540	2870	2870	2870	2870	0
465	20250228	130000	28461540	2870	2870	2870	2870	0
466	20250228	125900	28461540	2870	2870	2870	2870	0
467	20250228	125800	28461540	2870	2870	2870	2870	0
468	20250228	125700	28461540	2870	2870	2870	2870	0
469	20250228	125600	28461540	2870	2870	2870	2870	0
470	20250228	125500	28461540	2870	2870	2870	2870	0
471	20250228	125400	28461540	2870	2870	2870	2870	0
472	20250228	125300	28461540	2870	2870	2870	2870	1
473	20250228	125200	28458670	2870	2870	2870	2870	0
474	20250228	125100	28458670	2870	2870	2870	2870	30
475	20250228	125000	28372570	2875	2875	2875	2875	0
476	20250228	124900	28372570	2875	2875	2875	2875	0
477	20250228	124800	28372570	2875	2875	2875	2875	0
478	20250228	124700	28372570	2875	2875	2875	2875	1
479	20250228	124600	28369695	2870	2870	2870	2870	0
480	20250228	124500	28369695	2870	2870	2870	2870	0
481	20250228	124400	28369695	2870	2870	2870	2870	0
482	20250228	124300	28369695	2870	2870	2870	2870	2
483	20250228	124200	28363955	2870	2870	2870	2870	0
484	20250228	124100	28363955	2870	2870	2870	2870	30
485	20250228	124000	28277855	2875	2875	2875	2875	1
486	20250228	123900	28274980	2880	2880	2880	2880	0
487	20250228	123800	28274980	2880	2880	2880	2880	0
488	20250228	123700	28274980	2880	2880	2880	2880	1
489	20250228	123600	28272100	2855	2855	2855	2855	63
490	20250228	123500	28092235	2845	2845	2845	2845	2389
491	20250228	123400	21295530	2845	2865	2865	2845	2691
492	20250228	123300	13620650	2880	2870	2880	2860	60
493	20250228	123200	13449010	2870	2870	2870	2870	4
494	20250228	123100	13437530	2870	2870	2870	2865	38
495	20250228	123000	13328525	2870	2870	2870	2870	2
496	20250228	122900	13322785	2880	2880	2880	2880	0
497	20250228	122800	13322785	2880	2880	2880	2880	1
498	20250228	122700	13319905	2865	2865	2865	2865	51
499	20250228	122600	13173790	2865	2875	2875	2865	994
500	20250228	122500	10325945	2880	2880	2880	2880	0
501	20250228	122400	10325945	2880	2880	2880	2880	0
502	20250228	122300	10325945	2880	2880	2880	2880	0
503	20250228	122200	10325945	2880	2880	2880	2880	0
504	20250228	122100	10325945	2880	2880	2880	2880	30
505	20250228	122000	10239545	2885	2885	2885	2885	0
506	20250228	121900	10239545	2885	2885	2885	2885	0
507	20250228	121800	10239545	2885	2885	2885	2885	5
508	20250228	121700	10225120	2870	2870	2870	2870	0
509	20250228	121600	10225120	2870	2870	2870	2870	0
510	20250228	121500	10225120	2870	2870	2870	2870	0
511	20250228	121400	10225120	2870	2870	2870	2870	0
512	20250228	121300	10225120	2870	2890	2890	2870	9
513	20250228	121200	10199255	2865	2885	2885	2865	1075
514	20250228	121100	7118810	2890	2890	2890	2890	30
515	20250228	121000	7032110	2890	2890	2890	2890	0
516	20250228	120900	7032110	2890	2890	2890	2890	2
517	20250228	120800	7026330	2885	2885	2885	2885	0
518	20250228	120700	7026330	2885	2885	2885	2885	0
519	20250228	120600	7026330	2885	2885	2885	2885	0
520	20250228	120500	7026330	2885	2885	2885	2885	2
521	20250228	120400	7020560	2885	2885	2885	2885	0
522	20250228	120300	7020560	2885	2885	2885	2885	0
523	20250228	120200	7020560	2885	2885	2885	2885	2
524	20250228	120100	7014790	2885	2885	2885	2885	27
525	20250228	120000	6936895	2885	2885	2885	2885	0
526	20250228	115900	6936895	2885	2885	2885	2885	0
527	20250228	115800	6936895	2885	2885	2885	2885	2
528	20250228	115700	6931125	2885	2885	2885	2885	46
529	20250228	115600	6798415	2890	2890	2890	2890	0
530	20250228	115500	6798415	2890	2890	2890	2890	0
531	20250228	115400	6798415	2890	2890	2890	2890	0
532	20250228	115300	6798415	2890	2890	2890	2890	2
533	20250228	115200	6792635	2890	2890	2890	2890	0
534	20250228	115100	6792635	2890	2890	2890	2890	30
535	20250228	115000	6705935	2890	2890	2890	2890	0
536	20250228	114900	6705935	2890	2890	2890	2890	0
537	20250228	114800	6705935	2890	2890	2890	2890	0
538	20250228	114700	6705935	2890	2890	2890	2890	0
539	20250228	114600	6705935	2890	2890	2890	2890	0
540	20250228	114500	6705935	2890	2890	2890	2890	0
541	20250228	114400	6705935	2890	2890	2890	2890	1
542	20250228	114300	6703045	2890	2890	2890	2890	1
543	20250228	114200	6700155	2890	2890	2890	2890	0
544	20250228	114100	6700155	2890	2890	2890	2890	184
545	20250228	114000	6168395	2890	2890	2890	2890	0
546	20250228	113900	6168395	2890	2890	2890	2890	0
547	20250228	113800	6168395	2890	2890	2890	2890	0
548	20250228	113700	6168395	2890	2890	2890	2890	0
549	20250228	113600	6168395	2890	2890	2890	2890	0
550	20250228	113500	6168395	2890	2890	2890	2890	0
551	20250228	113400	6168395	2890	2890	2890	2890	0
552	20250228	113300	6168395	2890	2890	2890	2890	1
553	20250228	113200	6165505	2890	2890	2890	2890	0
554	20250228	113100	6165505	2890	2890	2890	2890	30
555	20250228	113000	6078805	2890	2890	2890	2890	0
556	20250228	112900	6078805	2890	2890	2890	2890	0
557	20250228	112800	6078805	2890	2890	2890	2890	0
558	20250228	112700	6078805	2890	2890	2890	2890	0
559	20250228	112600	6078805	2890	2890	2890	2890	0
560	20250228	112500	6078805	2890	2890	2890	2890	0
561	20250228	112400	6078805	2890	2890	2890	2890	0
562	20250228	112300	6078805	2890	2890	2890	2890	2
563	20250228	112200	6073025	2890	2890	2890	2890	0
564	20250228	112100	6073025	2890	2890	2890	2890	30
565	20250228	112000	5986325	2890	2890	2890	2890	8
566	20250228	111900	5963205	2890	2890	2890	2890	0
567	20250228	111800	5963205	2890	2890	2890	2890	0
568	20250228	111700	5963205	2890	2890	2890	2890	0
569	20250228	111600	5963205	2890	2890	2890	2890	7
570	20250228	111500	5942975	2885	2885	2885	2885	1
571	20250228	111400	5940090	2890	2890	2890	2890	0
572	20250228	111300	5940090	2890	2890	2890	2890	1
573	20250228	111200	5937200	2890	2890	2890	2890	0
574	20250228	111100	5937200	2890	2890	2890	2890	30
575	20250228	111000	5850500	2890	2890	2890	2890	0
576	20250228	110900	5850500	2890	2890	2890	2890	0
577	20250228	110800	5850500	2890	2890	2890	2890	0
578	20250228	110700	5850500	2890	2890	2890	2890	0
579	20250228	110600	5850500	2890	2890	2890	2890	0
580	20250228	110500	5850500	2890	2890	2890	2890	0
581	20250228	110400	5850500	2890	2890	2890	2890	0
582	20250228	110300	5850500	2890	2890	2890	2890	2
583	20250228	110200	5844720	2890	2890	2890	2890	0
584	20250228	110100	5844720	2890	2890	2890	2890	30
585	20250228	110000	5758020	2890	2885	2890	2885	6
586	20250228	105900	5740685	2890	2890	2890	2890	0
587	20250228	105800	5740685	2890	2890	2890	2890	0
588	20250228	105700	5740685	2890	2890	2890	2890	0
589	20250228	105600	5740685	2890	2890	2890	2890	0
590	20250228	105500	5740685	2890	2890	2890	2890	0
591	20250228	105400	5740685	2890	2890	2890	2890	1
592	20250228	105300	5737795	2890	2890	2890	2890	1
593	20250228	105200	5734905	2890	2890	2890	2890	0
594	20250228	105100	5734905	2890	2890	2890	2890	30
595	20250228	105000	5648205	2890	2890	2890	2890	0
596	20250228	104900	5648205	2890	2890	2890	2890	0
597	20250228	104800	5648205	2890	2890	2890	2890	0
598	20250228	104700	5648205	2890	2890	2890	2890	0
599	20250228	104600	5648205	2890	2890	2890	2890	0
600	20250228	104500	5648205	2890	2890	2890	2890	0
601	20250228	104400	5648205	2890	2890	2890	2890	0
602	20250228	104300	5648205	2890	2890	2890	2890	2
603	20250228	104200	5642425	2890	2890	2890	2890	1
604	20250228	104100	5639535	2885	2885	2885	2885	29
605	20250228	104000	5555870	2890	2890	2890	2890	0
606	20250228	103900	5555870	2890	2890	2890	2890	10
607	20250228	103800	5526970	2885	2885	2885	2885	0
608	20250228	103700	5526970	2885	2885	2885	2885	0
609	20250228	103600	5526970	2885	2885	2885	2885	0
610	20250228	103500	5526970	2885	2885	2885	2885	0
611	20250228	103400	5526970	2885	2885	2885	2885	0
612	20250228	103300	5526970	2885	2885	2885	2885	1
613	20250228	103200	5524085	2885	2885	2885	2885	18
614	20250228	103100	5472155	2880	2885	2885	2880	58
615	20250228	103000	5304965	2885	2885	2885	2885	0
616	20250228	102900	5304965	2885	2885	2885	2885	0
617	20250228	102800	5304965	2885	2885	2885	2885	0
618	20250228	102700	5304965	2885	2885	2885	2885	0
619	20250228	102600	5304965	2885	2885	2885	2885	0
620	20250228	102500	5304965	2885	2885	2885	2885	5
621	20250228	102400	5290540	2880	2885	2885	2880	20
622	20250228	102300	5232850	2885	2885	2885	2885	2
623	20250228	102200	5227080	2885	2885	2885	2885	1
624	20250228	102100	5224195	2885	2885	2885	2885	0
625	20250228	102000	5224195	2885	2885	2885	2885	0
626	20250228	101900	5224195	2885	2885	2885	2885	0
627	20250228	101800	5224195	2885	2885	2885	2885	0
628	20250228	101700	5224195	2885	2885	2885	2885	0
629	20250228	101600	5224195	2885	2885	2885	2885	0
630	20250228	101500	5224195	2885	2885	2885	2885	0
631	20250228	101400	5224195	2885	2885	2885	2885	0
632	20250228	101300	5224195	2885	2885	2885	2885	2
633	20250228	101200	5218425	2885	2885	2885	2885	1
634	20250228	101100	5215540	2880	2870	2885	2870	396
635	20250228	101000	4076675	2870	2870	2870	2870	1
636	20250228	100900	4073805	2865	2865	2865	2865	0
637	20250228	100800	4073805	2865	2865	2865	2865	7
638	20250228	100700	4053750	2870	2870	2870	2870	0
639	20250228	100600	4053750	2870	2870	2870	2870	0
640	20250228	100500	4053750	2870	2870	2870	2870	0
641	20250228	100400	4053750	2870	2870	2870	2870	0
642	20250228	100300	4053750	2870	2870	2870	2870	0
643	20250228	100200	4053750	2870	2870	2870	2870	0
644	20250228	100100	4053750	2870	2870	2870	2870	33
645	20250228	100000	3959040	2870	2870	2870	2870	0
646	20250228	095900	3959040	2870	2870	2870	2870	0
647	20250228	095800	3959040	2870	2870	2870	2870	3
648	20250228	095700	3950430	2865	2865	2865	2865	0
649	20250228	095600	3950430	2865	2865	2865	2865	0
650	20250228	095500	3950430	2865	2865	2865	2865	10
651	20250228	095400	3921780	2885	2885	2885	2885	0
652	20250228	095300	3921780	2885	2885	2885	2885	3
653	20250228	095200	3913125	2885	2885	2885	2885	1
654	20250228	095100	3910240	2880	2885	2885	2880	29
655	20250228	095000	3826710	2885	2885	2885	2885	0
656	20250228	094900	3826710	2885	2885	2885	2885	0
657	20250228	094800	3826710	2885	2870	2885	2870	20
658	20250228	094700	3769295	2870	2870	2870	2870	0
659	20250228	094600	3769295	2870	2865	2870	2865	55
660	20250228	094500	3611470	2865	2865	2865	2865	4
661	20250228	094400	3600010	2865	2865	2865	2865	0
662	20250228	094300	3600010	2865	2865	2865	2865	0
663	20250228	094200	3600010	2865	2885	2885	2865	6
664	20250228	094100	3582800	2860	2880	2885	2860	35
665	20250228	094000	3482305	2885	2885	2885	2885	0
666	20250228	093900	3482305	2885	2875	2885	2875	12
667	20250228	093800	3447715	2890	2890	2890	2890	0
668	20250228	093700	3447715	2890	2890	2890	2890	0
669	20250228	093600	3447715	2890	2890	2890	2890	0
670	20250228	093500	3447715	2890	2890	2890	2890	0
671	20250228	093400	3447715	2890	2890	2890	2890	0
672	20250228	093300	3447715	2890	2890	2890	2890	2
673	20250228	093200	3441935	2890	2890	2890	2890	1
674	20250228	093100	3439045	2875	2895	2895	2875	34
675	20250228	093000	3340695	2900	2900	2900	2900	0
676	20250228	092900	3340695	2900	2900	2900	2900	4
677	20250228	092800	3329095	2900	2900	2900	2900	0
678	20250228	092700	3329095	2900	2900	2900	2900	0
679	20250228	092600	3329095	2900	2900	2900	2900	0
680	20250228	092500	3329095	2900	2900	2900	2900	1
681	20250228	092400	3326195	2895	2895	2895	2895	0
682	20250228	092300	3326195	2895	2895	2895	2895	1
683	20250228	092200	3323300	2900	2900	2900	2900	1
684	20250228	092100	3320400	2895	2895	2895	2895	30
685	20250228	092000	3233550	2900	2900	2900	2900	6
686	20250228	091900	3216150	2920	2890	2920	2890	65
687	20250228	091800	3028270	2890	2890	2890	2890	36
688	20250228	091700	2924230	2890	2885	2890	2885	10
689	20250228	091600	2895360	2890	2890	2890	2890	0
690	20250228	091500	2895360	2890	2890	2890	2890	0
691	20250228	091400	2895360	2890	2865	2890	2865	4
692	20250228	091300	2883830	2895	2895	2895	2895	2
693	20250228	091200	2878040	2905	2910	2910	2860	191
694	20250228	091100	2331635	2905	2900	2905	2900	67
695	20250228	091000	2137165	2915	2915	2915	2915	0
696	20250228	090900	2137165	2915	2915	2915	2915	1
697	20250228	090800	2134250	2915	2915	2915	2915	0
698	20250228	090700	2134250	2915	2900	2915	2840	406
699	20250228	090600	976095	2925	2925	2925	2925	0
700	20250228	090500	976095	2925	2925	2925	2925	0
701	20250228	090400	976095	2925	2925	2925	2925	0
702	20250228	090300	976095	2925	2905	2925	2905	43
703	20250228	090200	851160	2900	2900	2900	2900	0
704	20250228	090100	851160	2900	2900	2900	2900	49
705	20250228	090000	709060	2930	2930	2930	2930	54