KissMeData/110020/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201800	137893775	2730	2730	2730	2730	152
3	20250228	201700	137893775	2730	2730	2730	2730	0
4	20250228	201600	137893775	2730	2730	2730	2730	0
5	20250228	201500	137893775	2730	2730	2730	2730	0
6	20250228	201400	137893775	2730	2730	2730	2730	0
7	20250228	201300	137893775	2730	2730	2730	2730	0
8	20250228	201200	137893775	2730	2730	2730	2730	0
9	20250228	201100	137893775	2730	2730	2730	2730	0
10	20250228	201000	137893775	2730	2730	2730	2730	0
11	20250228	200900	137893775	2730	2730	2730	2730	0
12	20250228	200800	137893775	2730	2730	2730	2730	0
13	20250228	200700	137893775	2730	2730	2730	2730	0
14	20250228	200600	137893775	2730	2730	2730	2730	0
15	20250228	200500	137893775	2730	2730	2730	2730	0
16	20250228	200400	137893775	2730	2730	2730	2730	0
17	20250228	200300	137893775	2730	2730	2730	2730	0
18	20250228	200200	137893775	2730	2730	2730	2730	0
19	20250228	200100	137893775	2730	2730	2730	2730	0
20	20250228	200000	137893775	2730	2730	2730	2730	0
21	20250228	195900	137893775	2730	2730	2730	2730	0
22	20250228	195800	137893775	2730	2730	2730	2730	0
23	20250228	195700	137893775	2730	2730	2730	2730	0
24	20250228	195600	137893775	2730	2730	2730	2730	0
25	20250228	195500	137893775	2730	2730	2730	2730	0
26	20250228	195400	137893775	2730	2730	2730	2730	0
27	20250228	195300	137893775	2730	2730	2730	2730	0
28	20250228	195200	137893775	2730	2730	2730	2730	0
29	20250228	195100	137893775	2730	2730	2730	2730	0
30	20250228	195000	137893775	2730	2730	2730	2730	0
31	20250228	194900	137893775	2730	2730	2730	2730	0
32	20250228	194800	137893775	2730	2730	2730	2730	152
33	20250228	194700	137893775	2730	2730	2730	2730	0
34	20250228	194600	137893775	2730	2730	2730	2730	0
35	20250228	194500	137893775	2730	2730	2730	2730	0
36	20250228	194400	137893775	2730	2730	2730	2730	0
37	20250228	194300	137893775	2730	2730	2730	2730	0
38	20250228	194200	137893775	2730	2730	2730	2730	0
39	20250228	194100	137893775	2730	2730	2730	2730	0
40	20250228	194000	137893775	2730	2730	2730	2730	0
41	20250228	193900	137893775	2730	2730	2730	2730	0
42	20250228	193800	137893775	2730	2730	2730	2730	0
43	20250228	193700	137893775	2730	2730	2730	2730	0
44	20250228	193600	137893775	2730	2730	2730	2730	0
45	20250228	193500	137893775	2730	2730	2730	2730	0
46	20250228	193400	137893775	2730	2730	2730	2730	0
47	20250228	193300	137893775	2730	2730	2730	2730	0
48	20250228	193200	137893775	2730	2730	2730	2730	0
49	20250228	193100	137893775	2730	2730	2730	2730	0
50	20250228	193000	137893775	2730	2730	2730	2730	0
51	20250228	192900	137893775	2730	2730	2730	2730	0
52	20250228	192800	137893775	2730	2730	2730	2730	0
53	20250228	192700	137893775	2730	2730	2730	2730	0
54	20250228	192600	137893775	2730	2730	2730	2730	0
55	20250228	192500	137893775	2730	2730	2730	2730	0
56	20250228	192400	137893775	2730	2730	2730	2730	0
57	20250228	192300	137893775	2730	2730	2730	2730	0
58	20250228	192200	137893775	2730	2730	2730	2730	0
59	20250228	192100	137893775	2730	2730	2730	2730	0
60	20250228	192000	137893775	2730	2730	2730	2730	0
61	20250228	191900	137893775	2730	2730	2730	2730	0
62	20250228	191800	137893775	2730	2730	2730	2730	152
63	20250228	191700	137893775	2730	2730	2730	2730	0
64	20250228	191600	137893775	2730	2730	2730	2730	0
65	20250228	191500	137893775	2730	2730	2730	2730	0
66	20250228	191400	137893775	2730	2730	2730	2730	0
67	20250228	191300	137893775	2730	2730	2730	2730	0
68	20250228	191200	137893775	2730	2730	2730	2730	0
69	20250228	191100	137893775	2730	2730	2730	2730	0
70	20250228	191000	137893775	2730	2730	2730	2730	0
71	20250228	190900	137893775	2730	2730	2730	2730	0
72	20250228	190800	137893775	2730	2730	2730	2730	0
73	20250228	190700	137893775	2730	2730	2730	2730	0
74	20250228	190600	137893775	2730	2730	2730	2730	0
75	20250228	190500	137893775	2730	2730	2730	2730	0
76	20250228	190400	137893775	2730	2730	2730	2730	0
77	20250228	190300	137893775	2730	2730	2730	2730	0
78	20250228	190200	137893775	2730	2730	2730	2730	0
79	20250228	190100	137893775	2730	2730	2730	2730	0
80	20250228	190000	137893775	2730	2730	2730	2730	0
81	20250228	185900	137893775	2730	2730	2730	2730	0
82	20250228	185800	137893775	2730	2730	2730	2730	0
83	20250228	185700	137893775	2730	2730	2730	2730	0
84	20250228	185600	137893775	2730	2730	2730	2730	0
85	20250228	185500	137893775	2730	2730	2730	2730	0
86	20250228	185400	137893775	2730	2730	2730	2730	0
87	20250228	185300	137893775	2730	2730	2730	2730	0
88	20250228	185200	137893775	2730	2730	2730	2730	0
89	20250228	185100	137893775	2730	2730	2730	2730	0
90	20250228	185000	137893775	2730	2730	2730	2730	0
91	20250228	184900	137893775	2730	2730	2730	2730	0
92	20250228	184800	137893775	2730	2730	2730	2730	152
93	20250228	184700	137893775	2730	2730	2730	2730	0
94	20250228	184600	137893775	2730	2730	2730	2730	0
95	20250228	184500	137893775	2730	2730	2730	2730	0
96	20250228	184400	137893775	2730	2730	2730	2730	0
97	20250228	184300	137893775	2730	2730	2730	2730	0
98	20250228	184200	137893775	2730	2730	2730	2730	0
99	20250228	184100	137893775	2730	2730	2730	2730	0
100	20250228	184000	137893775	2730	2730	2730	2730	0
101	20250228	183900	137893775	2730	2730	2730	2730	0
102	20250228	183800	137893775	2730	2730	2730	2730	0
103	20250228	183700	137893775	2730	2730	2730	2730	0
104	20250228	183600	137893775	2730	2730	2730	2730	0
105	20250228	183500	137893775	2730	2730	2730	2730	0
106	20250228	183400	137893775	2730	2730	2730	2730	0
107	20250228	183300	137893775	2730	2730	2730	2730	0
108	20250228	183200	137893775	2730	2730	2730	2730	0
109	20250228	183100	137893775	2730	2730	2730	2730	0
110	20250228	183000	137893775	2730	2730	2730	2730	0
111	20250228	182900	137893775	2730	2730	2730	2730	0
112	20250228	182800	137893775	2730	2730	2730	2730	0
113	20250228	182700	137893775	2730	2730	2730	2730	0
114	20250228	182600	137893775	2730	2730	2730	2730	0
115	20250228	182500	137893775	2730	2730	2730	2730	0
116	20250228	182400	137893775	2730	2730	2730	2730	0
117	20250228	182300	137893775	2730	2730	2730	2730	0
118	20250228	182200	137893775	2730	2730	2730	2730	0
119	20250228	182100	137893775	2730	2730	2730	2730	0
120	20250228	182000	137893775	2730	2730	2730	2730	0
121	20250228	181900	137893775	2730	2730	2730	2730	0
122	20250228	181800	137893775	2730	2730	2730	2730	152
123	20250228	181700	137893775	2730	2730	2730	2730	0
124	20250228	181600	137893775	2730	2730	2730	2730	0
125	20250228	181500	137893775	2730	2730	2730	2730	0
126	20250228	181400	137893775	2730	2730	2730	2730	0
127	20250228	181300	137893775	2730	2730	2730	2730	0
128	20250228	181200	137893775	2730	2730	2730	2730	0
129	20250228	181100	137893775	2730	2730	2730	2730	0
130	20250228	181000	137893775	2730	2730	2730	2730	0
131	20250228	180900	137893775	2730	2730	2730	2730	0
132	20250228	180800	137893775	2730	2730	2730	2730	0
133	20250228	180700	137893775	2730	2730	2730	2730	0
134	20250228	180600	137893775	2730	2730	2730	2730	0
135	20250228	180500	137893775	2730	2730	2730	2730	0
136	20250228	180400	137893775	2730	2730	2730	2730	0
137	20250228	180300	137893775	2730	2730	2730	2730	0
138	20250228	180200	137893775	2730	2730	2730	2730	0
139	20250228	180100	137893775	2730	2730	2730	2730	0
140	20250228	180000	137893775	2730	2730	2730	2730	0
141	20250228	175900	137893775	2730	2730	2730	2730	0
142	20250228	175800	137893775	2730	2730	2730	2730	0
143	20250228	175700	137893775	2730	2730	2730	2730	0
144	20250228	175600	137893775	2730	2730	2730	2730	0
145	20250228	175500	137893775	2730	2730	2730	2730	0
146	20250228	175400	137893775	2730	2730	2730	2730	0
147	20250228	175300	137893775	2730	2730	2730	2730	0
148	20250228	175200	137893775	2730	2730	2730	2730	0
149	20250228	175100	137893775	2730	2730	2730	2730	0
150	20250228	175000	137893775	2730	2730	2730	2730	0
151	20250228	174900	137893775	2730	2730	2730	2730	0
152	20250228	174800	137893775	2730	2730	2730	2730	152
153	20250228	174700	137893775	2730	2730	2730	2730	0
154	20250228	174600	137893775	2730	2730	2730	2730	0
155	20250228	174500	137893775	2730	2730	2730	2730	0
156	20250228	174400	137893775	2730	2730	2730	2730	0
157	20250228	174300	137893775	2730	2730	2730	2730	0
158	20250228	174200	137893775	2730	2730	2730	2730	0
159	20250228	174100	137893775	2730	2730	2730	2730	0
160	20250228	174000	137893775	2730	2730	2730	2730	0
161	20250228	173900	137893775	2730	2730	2730	2730	0
162	20250228	173800	137893775	2730	2730	2730	2730	0
163	20250228	173700	137893775	2730	2730	2730	2730	0
164	20250228	173600	137893775	2730	2730	2730	2730	0
165	20250228	173500	137893775	2730	2730	2730	2730	0
166	20250228	173400	137893775	2730	2730	2730	2730	0
167	20250228	173300	137893775	2730	2730	2730	2730	0
168	20250228	173200	137893775	2730	2730	2730	2730	0
169	20250228	173100	137893775	2730	2730	2730	2730	0
170	20250228	173000	137893775	2730	2730	2730	2730	0
171	20250228	172900	137893775	2730	2730	2730	2730	0
172	20250228	172800	137893775	2730	2730	2730	2730	0
173	20250228	172700	137893775	2730	2730	2730	2730	0
174	20250228	172600	137893775	2730	2730	2730	2730	0
175	20250228	172500	137893775	2730	2730	2730	2730	0
176	20250228	172400	137893775	2730	2730	2730	2730	0
177	20250228	172300	137893775	2730	2730	2730	2730	0
178	20250228	172200	137893775	2730	2730	2730	2730	0
179	20250228	172100	137893775	2730	2730	2730	2730	0
180	20250228	172000	137893775	2730	2730	2730	2730	0
181	20250228	171900	137893775	2730	2730	2730	2730	0
182	20250228	171800	137893775	2730	2730	2730	2730	152
183	20250228	171700	137893775	2730	2730	2730	2730	0
184	20250228	171600	137893775	2730	2730	2730	2730	0
185	20250228	171500	137893775	2730	2730	2730	2730	0
186	20250228	171400	137893775	2730	2730	2730	2730	0
187	20250228	171300	137893775	2730	2730	2730	2730	0
188	20250228	171200	137893775	2730	2730	2730	2730	0
189	20250228	171100	137893775	2730	2730	2730	2730	0
190	20250228	171000	137893775	2730	2730	2730	2730	0
191	20250228	170900	137893775	2730	2730	2730	2730	0
192	20250228	170800	137893775	2730	2730	2730	2730	0
193	20250228	170700	137893775	2730	2730	2730	2730	0
194	20250228	170600	137893775	2730	2730	2730	2730	0
195	20250228	170500	137893775	2730	2730	2730	2730	0
196	20250228	170400	137893775	2730	2730	2730	2730	0
197	20250228	170300	137893775	2730	2730	2730	2730	0
198	20250228	170200	137893775	2730	2730	2730	2730	0
199	20250228	170100	137893775	2730	2730	2730	2730	0
200	20250228	170000	137893775	2730	2730	2730	2730	0
201	20250228	165900	137893775	2730	2730	2730	2730	0
202	20250228	165800	137893775	2730	2730	2730	2730	0
203	20250228	165700	137893775	2730	2730	2730	2730	0
204	20250228	165600	137893775	2730	2730	2730	2730	0
205	20250228	165500	137893775	2730	2730	2730	2730	0
206	20250228	165400	137893775	2730	2730	2730	2730	0
207	20250228	165300	137893775	2730	2730	2730	2730	0
208	20250228	165200	137893775	2730	2730	2730	2730	0
209	20250228	165100	137893775	2730	2730	2730	2730	0
210	20250228	165000	137893775	2730	2730	2730	2730	0
211	20250228	164900	137893775	2730	2730	2730	2730	0
212	20250228	164800	137893775	2730	2730	2730	2730	152
213	20250228	164700	137893775	2730	2730	2730	2730	0
214	20250228	164600	137893775	2730	2730	2730	2730	0
215	20250228	164500	137893775	2730	2730	2730	2730	0
216	20250228	164400	137893775	2730	2730	2730	2730	0
217	20250228	164300	137893775	2730	2730	2730	2730	0
218	20250228	164200	137893775	2730	2730	2730	2730	0
219	20250228	164100	137893775	2730	2730	2730	2730	0
220	20250228	164000	137893775	2730	2730	2730	2730	0
221	20250228	163900	137893775	2730	2730	2730	2730	0
222	20250228	163800	137893775	2730	2730	2730	2730	0
223	20250228	163700	137893775	2730	2730	2730	2730	0
224	20250228	163600	137893775	2730	2730	2730	2730	0
225	20250228	163500	137893775	2730	2730	2730	2730	0
226	20250228	163400	137893775	2730	2730	2730	2730	0
227	20250228	163300	137893775	2730	2730	2730	2730	0
228	20250228	163200	137893775	2730	2730	2730	2730	0
229	20250228	163100	137893775	2730	2730	2730	2730	0
230	20250228	163000	137893775	2730	2730	2730	2730	0
231	20250228	162900	137893775	2730	2730	2730	2730	0
232	20250228	162800	137893775	2730	2730	2730	2730	0
233	20250228	162700	137893775	2730	2730	2730	2730	0
234	20250228	162600	137893775	2730	2730	2730	2730	0
235	20250228	162500	137893775	2730	2730	2730	2730	0
236	20250228	162400	137893775	2730	2730	2730	2730	0
237	20250228	162300	137893775	2730	2730	2730	2730	0
238	20250228	162200	137893775	2730	2730	2730	2730	0
239	20250228	162100	137893775	2730	2730	2730	2730	0
240	20250228	162000	137893775	2730	2730	2730	2730	0
241	20250228	161900	137893775	2730	2730	2730	2730	0
242	20250228	161800	137893775	2730	2730	2730	2730	152
243	20250228	161700	137893775	2730	2730	2730	2730	0
244	20250228	161600	137893775	2730	2730	2730	2730	0
245	20250228	161500	137893775	2730	2730	2730	2730	0
246	20250228	161400	137893775	2730	2730	2730	2730	0
247	20250228	161300	137893775	2730	2730	2730	2730	0
248	20250228	161200	137893775	2730	2730	2730	2730	0
249	20250228	161100	137893775	2730	2730	2730	2730	0
250	20250228	161000	137893775	2730	2730	2730	2730	0
251	20250228	160900	137893775	2730	2730	2730	2730	0
252	20250228	160800	137893775	2730	2730	2730	2730	0
253	20250228	160700	137893775	2730	2730	2730	2730	0
254	20250228	160600	137893775	2730	2730	2730	2730	0
255	20250228	160500	137893775	2730	2730	2730	2730	0
256	20250228	160400	137893775	2730	2730	2730	2730	0
257	20250228	160300	137893775	2730	2730	2730	2730	0
258	20250228	160200	137893775	2730	2730	2730	2730	0
259	20250228	160100	137893775	2730	2730	2730	2730	0
260	20250228	160000	137893775	2730	2730	2730	2730	0
261	20250228	155900	137893775	2730	2730	2730	2730	0
262	20250228	155800	137893775	2730	2730	2730	2730	0
263	20250228	155700	137893775	2730	2730	2730	2730	0
264	20250228	155600	137893775	2730	2730	2730	2730	0
265	20250228	155500	137893775	2730	2730	2730	2730	0
266	20250228	155400	137893775	2730	2730	2730	2730	0
267	20250228	155300	137893775	2730	2730	2730	2730	0
268	20250228	155200	137893775	2730	2730	2730	2730	0
269	20250228	155100	137893775	2730	2730	2730	2730	0
270	20250228	155000	137893775	2730	2730	2730	2730	0
271	20250228	154900	137893775	2730	2730	2730	2730	0
272	20250228	154800	137893775	2730	2730	2730	2730	152
273	20250228	154700	137893775	2730	2730	2730	2730	0
274	20250228	154600	137893775	2730	2730	2730	2730	0
275	20250228	154500	137893775	2730	2730	2730	2730	0
276	20250228	154400	137893775	2730	2730	2730	2730	0
277	20250228	154300	137893775	2730	2730	2730	2730	0
278	20250228	154200	137893775	2730	2730	2730	2730	0
279	20250228	154100	137893775	2730	2730	2730	2730	0
280	20250228	154000	137893775	2730	2730	2730	2730	0
281	20250228	153900	137893775	2730	2730	2730	2730	0
282	20250228	153800	137893775	2730	2730	2730	2730	0
283	20250228	153700	137893775	2730	2730	2730	2730	0
284	20250228	153600	137893775	2730	2730	2730	2730	0
285	20250228	153500	137893775	2730	2730	2730	2730	0
286	20250228	153400	137893775	2730	2730	2730	2730	0
287	20250228	153300	137893775	2730	2730	2730	2730	0
288	20250228	153200	137893775	2730	2730	2730	2730	0
289	20250228	153100	137893775	2730	2730	2730	2730	0
290	20250228	153000	137893775	2730	2730	2730	2730	152
291	20250228	152900	137478815	2745	2745	2745	2745	0
292	20250228	152800	137478815	2745	2745	2745	2745	0
293	20250228	152700	137478815	2745	2745	2745	2745	0
294	20250228	152600	137478815	2745	2745	2745	2745	0
295	20250228	152500	137478815	2745	2745	2745	2745	0
296	20250228	152400	137478815	2745	2745	2745	2745	0
297	20250228	152300	137478815	2745	2745	2745	2745	0
298	20250228	152200	137478815	2745	2745	2745	2745	0
299	20250228	152100	137478815	2745	2745	2745	2745	0
300	20250228	152000	137478815	2745	2745	2745	2745	0
301	20250228	151900	137478815	2745	2745	2745	2745	0
302	20250228	151800	137478815	2745	2745	2745	2745	0
303	20250228	151700	137478815	2745	2745	2745	2745	0
304	20250228	151600	137478815	2745	2745	2745	2745	11
305	20250228	151500	137448620	2740	2740	2740	2740	0
306	20250228	151400	137448620	2740	2740	2740	2740	0
307	20250228	151300	137448620	2740	2740	2740	2740	0
308	20250228	151200	137448620	2740	2740	2740	2740	0
309	20250228	151100	137448620	2740	2740	2740	2740	4
310	20250228	151000	137437660	2740	2740	2740	2740	7
311	20250228	150900	137418480	2740	2740	2740	2740	0
312	20250228	150800	137418480	2740	2740	2740	2740	46
313	20250228	150700	137292440	2740	2740	2740	2740	0
314	20250228	150600	137292440	2740	2740	2740	2740	0
315	20250228	150500	137292440	2740	2740	2740	2740	502
316	20250228	150400	135916960	2740	2740	2740	2740	6
317	20250228	150300	135900520	2740	2740	2740	2740	15
318	20250228	150200	135859420	2755	2755	2755	2755	0
319	20250228	150100	135859420	2755	2755	2755	2755	0
320	20250228	150000	135859420	2755	2755	2755	2755	0
321	20250228	145900	135859420	2755	2755	2755	2755	19
322	20250228	145800	135807075	2760	2760	2760	2760	0
323	20250228	145700	135807075	2760	2760	2760	2760	21
324	20250228	145600	135749115	2760	2760	2760	2760	0
325	20250228	145500	135749115	2760	2760	2760	2760	154
326	20250228	145400	135324075	2760	2760	2760	2760	20
327	20250228	145300	135268875	2730	2730	2730	2730	0
328	20250228	145200	135268875	2730	2730	2730	2730	0
329	20250228	145100	135268875	2730	2730	2730	2730	0
330	20250228	145000	135268875	2730	2730	2730	2730	0
331	20250228	144900	135268875	2730	2730	2730	2730	0
332	20250228	144800	135268875	2730	2730	2730	2730	0
333	20250228	144700	135268875	2730	2730	2730	2730	0
334	20250228	144600	135268875	2730	2730	2730	2730	0
335	20250228	144500	135268875	2730	2730	2730	2730	0
336	20250228	144400	135268875	2730	2745	2745	2730	134
337	20250228	144300	134901655	2770	2770	2770	2770	0
338	20250228	144200	134901655	2770	2770	2770	2770	0
339	20250228	144100	134901655	2770	2770	2770	2770	0
340	20250228	144000	134901655	2770	2770	2770	2770	0
341	20250228	143900	134901655	2770	2770	2770	2770	0
342	20250228	143800	134901655	2770	2770	2770	2770	0
343	20250228	143700	134901655	2770	2760	2770	2760	124
344	20250228	143600	134558800	2765	2765	2765	2765	0
345	20250228	143500	134558800	2765	2765	2765	2765	0
346	20250228	143400	134558800	2765	2765	2765	2765	2
347	20250228	143300	134553270	2740	2740	2740	2740	62
348	20250228	143200	134383390	2740	2740	2740	2740	52
349	20250228	143100	134240910	2740	2740	2740	2740	3
350	20250228	143000	134232690	2740	2740	2740	2740	0
351	20250228	142900	134232690	2740	2740	2740	2740	0
352	20250228	142800	134232690	2740	2740	2740	2740	0
353	20250228	142700	134232690	2740	2740	2740	2740	0
354	20250228	142600	134232690	2740	2740	2740	2740	0
355	20250228	142500	134232690	2740	2740	2740	2740	0
356	20250228	142400	134232690	2740	2740	2740	2740	1110
357	20250228	142300	131191290	2740	2740	2740	2740	0
358	20250228	142200	131191290	2740	2745	2745	2740	9675
359	20250228	142100	104680400	2740	2740	2740	2740	0
360	20250228	142000	104680400	2740	2740	2740	2740	0
361	20250228	141900	104680400	2740	2740	2740	2740	0
362	20250228	141800	104680400	2740	2740	2740	2740	0
363	20250228	141700	104680400	2740	2740	2740	2740	0
364	20250228	141600	104680400	2740	2750	2750	2740	343
365	20250228	141500	103739890	2750	2750	2750	2750	0
366	20250228	141400	103739890	2750	2750	2750	2750	0
367	20250228	141300	103739890	2750	2750	2750	2750	0
368	20250228	141200	103739890	2750	2750	2750	2750	0
369	20250228	141100	103739890	2750	2750	2750	2750	0
370	20250228	141000	103739890	2750	2750	2750	2750	0
371	20250228	140900	103739890	2750	2750	2750	2750	0
372	20250228	140800	103739890	2750	2750	2750	2750	0
373	20250228	140700	103739890	2750	2750	2750	2750	0
374	20250228	140600	103739890	2750	2750	2750	2750	0
375	20250228	140500	103739890	2750	2750	2750	2750	0
376	20250228	140400	103739890	2750	2750	2750	2750	0
377	20250228	140300	103739890	2750	2750	2750	2750	200
378	20250228	140200	103189890	2745	2745	2745	2745	0
379	20250228	140100	103189890	2745	2745	2745	2745	0
380	20250228	140000	103189890	2745	2745	2745	2745	0
381	20250228	135900	103189890	2745	2745	2745	2745	0
382	20250228	135800	103189890	2745	2745	2745	2745	0
383	20250228	135700	103189890	2745	2745	2745	2745	0
384	20250228	135600	103189890	2745	2745	2745	2745	0
385	20250228	135500	103189890	2745	2745	2745	2745	0
386	20250228	135400	103189890	2745	2745	2745	2745	0
387	20250228	135300	103189890	2745	2745	2745	2745	0
388	20250228	135200	103189890	2745	2745	2745	2745	0
389	20250228	135100	103189890	2745	2745	2745	2745	0
390	20250228	135000	103189890	2745	2745	2745	2745	0
391	20250228	134900	103189890	2745	2745	2745	2745	0
392	20250228	134800	103189890	2745	2745	2745	2745	0
393	20250228	134700	103189890	2745	2745	2745	2745	0
394	20250228	134600	103189890	2745	2745	2745	2745	0
395	20250228	134500	103189890	2745	2745	2745	2745	0
396	20250228	134400	103189890	2745	2745	2745	2745	0
397	20250228	134300	103189890	2745	2745	2745	2745	311
398	20250228	134200	102336195	2740	2740	2740	2740	0
399	20250228	134100	102336195	2740	2750	2750	2740	4700
400	20250228	134000	89438595	2750	2750	2750	2750	0
401	20250228	133900	89438595	2750	2750	2750	2750	0
402	20250228	133800	89438595	2750	2750	2750	2750	0
403	20250228	133700	89438595	2750	2750	2750	2750	0
404	20250228	133600	89438595	2750	2750	2750	2750	0
405	20250228	133500	89438595	2750	2750	2750	2750	0
406	20250228	133400	89438595	2750	2750	2750	2750	0
407	20250228	133300	89438595	2750	2750	2750	2750	0
408	20250228	133200	89438595	2750	2750	2750	2750	0
409	20250228	133100	89438595	2750	2750	2750	2750	0
410	20250228	133000	89438595	2750	2750	2750	2750	0
411	20250228	132900	89438595	2750	2750	2750	2750	0
412	20250228	132800	89438595	2750	2750	2750	2750	0
413	20250228	132700	89438595	2750	2750	2750	2750	121
414	20250228	132600	89105845	2750	2750	2750	2750	81
415	20250228	132500	88883095	2750	2750	2750	2750	5
416	20250228	132400	88869345	2740	2740	2740	2740	0
417	20250228	132300	88869345	2740	2740	2740	2740	8
418	20250228	132200	88847425	2745	2745	2745	2745	0
419	20250228	132100	88847425	2745	2745	2745	2745	0
420	20250228	132000	88847425	2745	2745	2745	2745	9
421	20250228	131900	88822720	2750	2750	2750	2750	0
422	20250228	131800	88822720	2750	2750	2750	2750	0
423	20250228	131700	88822720	2750	2750	2750	2750	29
424	20250228	131600	88742970	2750	2745	2750	2745	305
425	20250228	131500	87905395	2745	2745	2745	2745	0
426	20250228	131400	87905395	2745	2745	2745	2745	0
427	20250228	131300	87905395	2745	2745	2745	2745	0
428	20250228	131200	87905395	2745	2745	2745	2745	0
429	20250228	131100	87905395	2745	2745	2745	2745	2
430	20250228	131000	87899905	2740	2740	2740	2740	0
431	20250228	130900	87899905	2740	2740	2740	2740	0
432	20250228	130800	87899905	2740	2740	2740	2740	0
433	20250228	130700	87899905	2740	2740	2740	2740	0
434	20250228	130600	87899905	2740	2740	2740	2740	0
435	20250228	130500	87899905	2740	2740	2740	2740	24
436	20250228	130400	87834145	2740	2740	2740	2740	2
437	20250228	130300	87828665	2730	2730	2730	2730	6
438	20250228	130200	87812285	2730	2740	2740	2730	238
439	20250228	130100	87161910	2740	2740	2740	2740	68
440	20250228	130000	86975590	2740	2740	2740	2740	0
441	20250228	125900	86975590	2740	2740	2740	2740	0
442	20250228	125800	86975590	2740	2740	2740	2740	0
443	20250228	125700	86975590	2740	2740	2740	2740	947
444	20250228	125600	84380810	2740	2740	2740	2740	0
445	20250228	125500	84380810	2740	2740	2740	2740	1028
446	20250228	125400	81564090	2740	2740	2740	2740	0
447	20250228	125300	81564090	2740	2740	2740	2740	0
448	20250228	125200	81564090	2740	2740	2740	2740	0
449	20250228	125100	81564090	2740	2740	2740	2740	0
450	20250228	125000	81564090	2740	2740	2740	2740	0
451	20250228	124900	81564090	2740	2740	2740	2740	0
452	20250228	124800	81564090	2740	2740	2740	2740	0
453	20250228	124700	81564090	2740	2740	2740	2740	0
454	20250228	124600	81564090	2740	2740	2740	2740	0
455	20250228	124500	81564090	2740	2740	2740	2740	0
456	20250228	124400	81564090	2740	2740	2740	2740	0
457	20250228	124300	81564090	2740	2740	2740	2740	0
458	20250228	124200	81564090	2740	2740	2740	2740	0
459	20250228	124100	81564090	2740	2740	2740	2740	0
460	20250228	124000	81564090	2740	2740	2740	2740	0
461	20250228	123900	81564090	2740	2740	2740	2740	0
462	20250228	123800	81564090	2740	2740	2740	2740	0
463	20250228	123700	81564090	2740	2740	2740	2740	160
464	20250228	123600	81125690	2735	2735	2735	2735	0
465	20250228	123500	81125690	2735	2735	2735	2735	40
466	20250228	123400	81016290	2735	2735	2735	2735	0
467	20250228	123300	81016290	2735	2735	2735	2735	0
468	20250228	123200	81016290	2735	2735	2735	2735	9
469	20250228	123100	80991675	2730	2730	2730	2730	0
470	20250228	123000	80991675	2730	2730	2730	2730	0
471	20250228	122900	80991675	2730	2730	2730	2730	0
472	20250228	122800	80991675	2730	2730	2730	2730	0
473	20250228	122700	80991675	2730	2730	2730	2730	0
474	20250228	122600	80991675	2730	2730	2730	2730	21
475	20250228	122500	80934345	2730	2730	2730	2730	0
476	20250228	122400	80934345	2730	2730	2730	2730	0
477	20250228	122300	80934345	2730	2730	2730	2730	0
478	20250228	122200	80934345	2730	2730	2730	2730	0
479	20250228	122100	80934345	2730	2730	2730	2730	0
480	20250228	122000	80934345	2730	2730	2730	2730	0
481	20250228	121900	80934345	2730	2730	2730	2730	0
482	20250228	121800	80934345	2730	2730	2730	2730	5
483	20250228	121700	80920695	2730	2730	2730	2730	0
484	20250228	121600	80920695	2730	2730	2730	2730	0
485	20250228	121500	80920695	2730	2730	2730	2730	0
486	20250228	121400	80920695	2730	2730	2730	2730	0
487	20250228	121300	80920695	2730	2730	2730	2730	0
488	20250228	121200	80920695	2730	2730	2730	2730	0
489	20250228	121100	80920695	2730	2730	2730	2730	0
490	20250228	121000	80920695	2730	2730	2730	2730	0
491	20250228	120900	80920695	2730	2730	2730	2730	0
492	20250228	120800	80920695	2730	2730	2730	2730	0
493	20250228	120700	80920695	2730	2730	2730	2730	0
494	20250228	120600	80920695	2730	2730	2730	2730	0
495	20250228	120500	80920695	2730	2730	2730	2730	0
496	20250228	120400	80920695	2730	2730	2730	2730	0
497	20250228	120300	80920695	2730	2730	2730	2730	0
498	20250228	120200	80920695	2730	2730	2730	2730	0
499	20250228	120100	80920695	2730	2730	2730	2730	0
500	20250228	120000	80920695	2730	2730	2730	2730	0
501	20250228	115900	80920695	2730	2730	2730	2730	0
502	20250228	115800	80920695	2730	2730	2730	2730	0
503	20250228	115700	80920695	2730	2730	2730	2730	0
504	20250228	115600	80920695	2730	2730	2730	2730	0
505	20250228	115500	80920695	2730	2730	2730	2730	0
506	20250228	115400	80920695	2730	2730	2730	2730	0
507	20250228	115300	80920695	2730	2730	2730	2730	0
508	20250228	115200	80920695	2730	2730	2730	2730	0
509	20250228	115100	80920695	2730	2730	2730	2730	0
510	20250228	115000	80920695	2730	2730	2730	2730	0
511	20250228	114900	80920695	2730	2730	2730	2730	0
512	20250228	114800	80920695	2730	2730	2730	2730	0
513	20250228	114700	80920695	2730	2730	2730	2730	0
514	20250228	114600	80920695	2730	2730	2730	2730	0
515	20250228	114500	80920695	2730	2730	2730	2730	0
516	20250228	114400	80920695	2730	2730	2730	2730	0
517	20250228	114300	80920695	2730	2730	2730	2730	0
518	20250228	114200	80920695	2730	2730	2730	2730	0
519	20250228	114100	80920695	2730	2730	2730	2730	0
520	20250228	114000	80920695	2730	2730	2730	2730	0
521	20250228	113900	80920695	2730	2730	2730	2730	0
522	20250228	113800	80920695	2730	2730	2730	2730	0
523	20250228	113700	80920695	2730	2730	2730	2730	35
524	20250228	113600	80825145	2730	2730	2730	2730	500
525	20250228	113500	79460145	2735	2735	2735	2735	0
526	20250228	113400	79460145	2735	2735	2735	2735	0
527	20250228	113300	79460145	2735	2735	2735	2735	0
528	20250228	113200	79460145	2735	2740	2740	2735	5
529	20250228	113100	79446455	2740	2740	2740	2740	0
530	20250228	113000	79446455	2740	2740	2740	2740	0
531	20250228	112900	79446455	2740	2740	2740	2740	0
532	20250228	112800	79446455	2740	2740	2740	2740	0
533	20250228	112700	79446455	2740	2740	2740	2740	20
534	20250228	112600	79391655	2740	2740	2740	2740	0
535	20250228	112500	79391655	2740	2740	2740	2740	0
536	20250228	112400	79391655	2740	2740	2740	2740	0
537	20250228	112300	79391655	2740	2740	2740	2740	0
538	20250228	112200	79391655	2740	2740	2740	2740	0
539	20250228	112100	79391655	2740	2740	2740	2740	0
540	20250228	112000	79391655	2740	2740	2740	2740	0
541	20250228	111900	79391655	2740	2740	2740	2740	0
542	20250228	111800	79391655	2740	2740	2740	2740	0
543	20250228	111700	79391655	2740	2740	2740	2740	0
544	20250228	111600	79391655	2740	2740	2740	2740	0
545	20250228	111500	79391655	2740	2745	2745	2740	100
546	20250228	111400	79117295	2740	2740	2740	2740	0
547	20250228	111300	79117295	2740	2740	2740	2740	0
548	20250228	111200	79117295	2740	2740	2740	2740	0
549	20250228	111100	79117295	2740	2740	2740	2740	400
550	20250228	111000	78021295	2740	2740	2740	2740	0
551	20250228	110900	78021295	2740	2740	2740	2740	0
552	20250228	110800	78021295	2740	2740	2740	2740	0
553	20250228	110700	78021295	2740	2740	2740	2740	0
554	20250228	110600	78021295	2740	2740	2740	2740	0
555	20250228	110500	78021295	2740	2740	2740	2740	0
556	20250228	110400	78021295	2740	2740	2740	2740	0
557	20250228	110300	78021295	2740	2740	2740	2740	0
558	20250228	110200	78021295	2740	2740	2740	2740	0
559	20250228	110100	78021295	2740	2740	2740	2740	0
560	20250228	110000	78021295	2740	2740	2740	2740	0
561	20250228	105900	78021295	2740	2740	2740	2740	0
562	20250228	105800	78021295	2740	2740	2740	2740	0
563	20250228	105700	78021295	2740	2740	2740	2740	0
564	20250228	105600	78021295	2740	2740	2740	2740	0
565	20250228	105500	78021295	2740	2740	2740	2740	0
566	20250228	105400	78021295	2740	2740	2740	2740	0
567	20250228	105300	78021295	2740	2740	2740	2740	2
568	20250228	105200	78015815	2740	2740	2740	2740	0
569	20250228	105100	78015815	2740	2740	2740	2740	2
570	20250228	105000	78010335	2720	2750	2750	2720	100
571	20250228	104900	77735605	2760	2760	2760	2760	116
572	20250228	104800	77415445	2750	2770	2770	2750	100
573	20250228	104700	77140425	2770	2770	2785	2770	3884
574	20250228	104600	66324940	2770	2770	2785	2765	126
575	20250228	104500	65975855	2765	2765	2765	2765	200
576	20250228	104400	65422855	2790	2760	2790	2760	900
577	20250228	104300	62938095	2760	2760	2760	2760	3
578	20250228	104200	62929815	2750	2750	2750	2750	0
579	20250228	104100	62929815	2750	2750	2750	2750	240
580	20250228	104000	62269815	2750	2750	2750	2750	1290
581	20250228	103900	58722315	2750	2730	2755	2730	1226
582	20250228	103800	55350230	2710	2710	2710	2710	0
583	20250228	103700	55350230	2710	2710	2710	2710	0
584	20250228	103600	55350230	2710	2710	2710	2710	2
585	20250228	103500	55344810	2710	2710	2710	2710	0
586	20250228	103400	55344810	2710	2710	2710	2710	0
587	20250228	103300	55344810	2710	2710	2710	2710	0
588	20250228	103200	55344810	2710	2710	2710	2710	0
589	20250228	103100	55344810	2710	2710	2710	2710	2
590	20250228	103000	55339390	2715	2715	2715	2715	0
591	20250228	102900	55339390	2715	2750	2755	2715	394
592	20250228	102800	54269505	2725	2725	2725	2725	0
593	20250228	102700	54269505	2725	2720	2725	2720	1957
594	20250228	102600	48937170	2700	2700	2700	2700	2
595	20250228	102500	48931770	2720	2720	2720	2720	147
596	20250228	102400	48531930	2720	2720	2720	2720	0
597	20250228	102300	48531930	2720	2720	2720	2720	0
598	20250228	102200	48531930	2720	2720	2720	2720	0
599	20250228	102100	48531930	2720	2700	2720	2700	8
600	20250228	102000	48510285	2715	2715	2715	2715	0
601	20250228	101900	48510285	2715	2715	2715	2715	1
602	20250228	101800	48507570	2700	2700	2700	2700	0
603	20250228	101700	48507570	2700	2715	2715	2700	24
604	20250228	101600	48442740	2700	2700	2700	2700	2
605	20250228	101500	48437340	2720	2700	2720	2700	149
606	20250228	101400	48034900	2700	2700	2700	2700	0
607	20250228	101300	48034900	2700	2700	2700	2700	0
608	20250228	101200	48034900	2700	2695	2700	2695	434
609	20250228	101100	46863390	2685	2685	2685	2685	2
610	20250228	101000	46858020	2685	2685	2685	2685	0
611	20250228	100900	46858020	2685	2685	2685	2685	94
612	20250228	100800	46605630	2680	2680	2680	2680	0
613	20250228	100700	46605630	2680	2680	2680	2680	0
614	20250228	100600	46605630	2680	2680	2680	2680	2
615	20250228	100500	46600270	2695	2695	2695	2695	0
616	20250228	100400	46600270	2695	2695	2695	2695	118
617	20250228	100300	46282260	2695	2695	2695	2695	24
618	20250228	100200	46217580	2690	2685	2690	2685	254
619	20250228	100100	45534480	2665	2665	2665	2665	2
620	20250228	100000	45529150	2665	2665	2665	2665	346
621	20250228	095900	44607060	2665	2665	2665	2665	0
622	20250228	095800	44607060	2665	2665	2665	2665	0
623	20250228	095700	44607060	2665	2665	2665	2665	0
624	20250228	095600	44607060	2665	2665	2665	2665	2
625	20250228	095500	44601730	2685	2665	2685	2665	49
626	20250228	095400	44470945	2685	2665	2685	2665	640
627	20250228	095300	42763445	2665	2670	2670	2665	160
628	20250228	095200	42336405	2670	2670	2670	2670	0
629	20250228	095100	42336405	2670	2670	2670	2670	2
630	20250228	095000	42331065	2675	2675	2675	2675	0
631	20250228	094900	42331065	2675	2670	2675	2670	210
632	20250228	094800	41770180	2685	2685	2685	2685	1
633	20250228	094700	41767495	2665	2665	2665	2665	0
634	20250228	094600	41767495	2665	2690	2690	2665	602
635	20250228	094500	40155625	2690	2665	2690	2665	138
636	20250228	094400	39785645	2675	2675	2675	2675	10
637	20250228	094300	39758895	2670	2670	2670	2670	44
638	20250228	094200	39641415	2670	2675	2675	2670	277
639	20250228	094100	38901375	2675	2675	2675	2675	5
640	20250228	094000	38888000	2670	2675	2675	2670	40
641	20250228	093900	38781185	2670	2680	2680	2670	383
642	20250228	093800	37758275	2680	2690	2690	2680	281
643	20250228	093700	37004165	2690	2695	2700	2690	2127
644	20250228	093600	31279625	2695	2695	2695	2695	3
645	20250228	093500	31271540	2695	2695	2695	2695	443
646	20250228	093400	30077655	2700	2695	2700	2695	6
647	20250228	093300	30061480	2705	2700	2705	2695	257
648	20250228	093200	29368355	2700	2700	2700	2700	879
649	20250228	093100	26995055	2700	2700	2700	2700	0
650	20250228	093000	26995055	2700	2700	2700	2700	255
651	20250228	092900	26306555	2705	2705	2705	2705	23
652	20250228	092800	26244340	2700	2700	2700	2700	25
653	20250228	092700	26176840	2700	2700	2700	2700	0
654	20250228	092600	26176840	2700	2700	2700	2700	0
655	20250228	092500	26176840	2700	2700	2700	2700	105
656	20250228	092400	25893340	2700	2700	2705	2700	11
657	20250228	092300	25863615	2700	2700	2700	2700	71
658	20250228	092200	25671915	2710	2715	2715	2710	632
659	20250228	092100	23958945	2710	2710	2710	2710	0
660	20250228	092000	23958945	2710	2710	2710	2710	8
661	20250228	091900	23937265	2710	2710	2710	2710	10
662	20250228	091800	23910165	2705	2705	2705	2705	0
663	20250228	091700	23910165	2705	2705	2705	2705	3
664	20250228	091600	23902050	2700	2700	2700	2700	1
665	20250228	091500	23899350	2700	2705	2705	2700	43
666	20250228	091400	23783050	2710	2710	2710	2710	1
667	20250228	091300	23780340	2710	2710	2710	2710	9
668	20250228	091200	23755950	2710	2710	2710	2710	70
669	20250228	091100	23566250	2700	2700	2700	2700	0
670	20250228	091000	23566250	2700	2700	2700	2700	1000
671	20250228	090900	20866250	2700	2705	2705	2700	1000
672	20250228	090800	18166155	2700	2700	2700	2700	163
673	20250228	090700	17726055	2695	2695	2695	2695	0
674	20250228	090600	17726055	2695	2695	2695	2695	0
675	20250228	090500	17726055	2695	2690	2695	2690	72
676	20250228	090400	17532115	2690	2690	2690	2690	100
677	20250228	090300	17263115	2690	2690	2695	2690	966
678	20250228	090200	14664495	2690	2730	2730	2690	1505
679	20250228	090100	10588140	2730	2735	2735	2730	126
680	20250228	090000	10244030	2755	2770	2770	2740	3725