KissMeData/111710/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201800	14398360	5040	5040	5040	5040	1018
3	20250228	201700	14398360	5040	5040	5040	5040	0
4	20250228	201600	14398360	5040	5040	5040	5040	0
5	20250228	201500	14398360	5040	5040	5040	5040	0
6	20250228	201400	14398360	5040	5040	5040	5040	0
7	20250228	201300	14398360	5040	5040	5040	5040	0
8	20250228	201200	14398360	5040	5040	5040	5040	0
9	20250228	201100	14398360	5040	5040	5040	5040	0
10	20250228	201000	14398360	5040	5040	5040	5040	0
11	20250228	200900	14398360	5040	5040	5040	5040	0
12	20250228	200800	14398360	5040	5040	5040	5040	0
13	20250228	200700	14398360	5040	5040	5040	5040	0
14	20250228	200600	14398360	5040	5040	5040	5040	0
15	20250228	200500	14398360	5040	5040	5040	5040	0
16	20250228	200400	14398360	5040	5040	5040	5040	0
17	20250228	200300	14398360	5040	5040	5040	5040	0
18	20250228	200200	14398360	5040	5040	5040	5040	0
19	20250228	200100	14398360	5040	5040	5040	5040	0
20	20250228	200000	14398360	5040	5040	5040	5040	0
21	20250228	195900	14398360	5040	5040	5040	5040	0
22	20250228	195800	14398360	5040	5040	5040	5040	0
23	20250228	195700	14398360	5040	5040	5040	5040	0
24	20250228	195600	14398360	5040	5040	5040	5040	0
25	20250228	195500	14398360	5040	5040	5040	5040	0
26	20250228	195400	14398360	5040	5040	5040	5040	0
27	20250228	195300	14398360	5040	5040	5040	5040	0
28	20250228	195200	14398360	5040	5040	5040	5040	0
29	20250228	195100	14398360	5040	5040	5040	5040	0
30	20250228	195000	14398360	5040	5040	5040	5040	0
31	20250228	194900	14398360	5040	5040	5040	5040	0
32	20250228	194800	14398360	5040	5040	5040	5040	1018
33	20250228	194700	14398360	5040	5040	5040	5040	0
34	20250228	194600	14398360	5040	5040	5040	5040	0
35	20250228	194500	14398360	5040	5040	5040	5040	0
36	20250228	194400	14398360	5040	5040	5040	5040	0
37	20250228	194300	14398360	5040	5040	5040	5040	0
38	20250228	194200	14398360	5040	5040	5040	5040	0
39	20250228	194100	14398360	5040	5040	5040	5040	0
40	20250228	194000	14398360	5040	5040	5040	5040	0
41	20250228	193900	14398360	5040	5040	5040	5040	0
42	20250228	193800	14398360	5040	5040	5040	5040	0
43	20250228	193700	14398360	5040	5040	5040	5040	0
44	20250228	193600	14398360	5040	5040	5040	5040	0
45	20250228	193500	14398360	5040	5040	5040	5040	0
46	20250228	193400	14398360	5040	5040	5040	5040	0
47	20250228	193300	14398360	5040	5040	5040	5040	0
48	20250228	193200	14398360	5040	5040	5040	5040	0
49	20250228	193100	14398360	5040	5040	5040	5040	0
50	20250228	193000	14398360	5040	5040	5040	5040	0
51	20250228	192900	14398360	5040	5040	5040	5040	0
52	20250228	192800	14398360	5040	5040	5040	5040	0
53	20250228	192700	14398360	5040	5040	5040	5040	0
54	20250228	192600	14398360	5040	5040	5040	5040	0
55	20250228	192500	14398360	5040	5040	5040	5040	0
56	20250228	192400	14398360	5040	5040	5040	5040	0
57	20250228	192300	14398360	5040	5040	5040	5040	0
58	20250228	192200	14398360	5040	5040	5040	5040	0
59	20250228	192100	14398360	5040	5040	5040	5040	0
60	20250228	192000	14398360	5040	5040	5040	5040	0
61	20250228	191900	14398360	5040	5040	5040	5040	0
62	20250228	191800	14398360	5040	5040	5040	5040	1018
63	20250228	191700	14398360	5040	5040	5040	5040	0
64	20250228	191600	14398360	5040	5040	5040	5040	0
65	20250228	191500	14398360	5040	5040	5040	5040	0
66	20250228	191400	14398360	5040	5040	5040	5040	0
67	20250228	191300	14398360	5040	5040	5040	5040	0
68	20250228	191200	14398360	5040	5040	5040	5040	0
69	20250228	191100	14398360	5040	5040	5040	5040	0
70	20250228	191000	14398360	5040	5040	5040	5040	0
71	20250228	190900	14398360	5040	5040	5040	5040	0
72	20250228	190800	14398360	5040	5040	5040	5040	0
73	20250228	190700	14398360	5040	5040	5040	5040	0
74	20250228	190600	14398360	5040	5040	5040	5040	0
75	20250228	190500	14398360	5040	5040	5040	5040	0
76	20250228	190400	14398360	5040	5040	5040	5040	0
77	20250228	190300	14398360	5040	5040	5040	5040	0
78	20250228	190200	14398360	5040	5040	5040	5040	0
79	20250228	190100	14398360	5040	5040	5040	5040	0
80	20250228	190000	14398360	5040	5040	5040	5040	0
81	20250228	185900	14398360	5040	5040	5040	5040	0
82	20250228	185800	14398360	5040	5040	5040	5040	0
83	20250228	185700	14398360	5040	5040	5040	5040	0
84	20250228	185600	14398360	5040	5040	5040	5040	0
85	20250228	185500	14398360	5040	5040	5040	5040	0
86	20250228	185400	14398360	5040	5040	5040	5040	0
87	20250228	185300	14398360	5040	5040	5040	5040	0
88	20250228	185200	14398360	5040	5040	5040	5040	0
89	20250228	185100	14398360	5040	5040	5040	5040	0
90	20250228	185000	14398360	5040	5040	5040	5040	0
91	20250228	184900	14398360	5040	5040	5040	5040	0
92	20250228	184800	14398360	5040	5040	5040	5040	1018
93	20250228	184700	14398360	5040	5040	5040	5040	0
94	20250228	184600	14398360	5040	5040	5040	5040	0
95	20250228	184500	14398360	5040	5040	5040	5040	0
96	20250228	184400	14398360	5040	5040	5040	5040	0
97	20250228	184300	14398360	5040	5040	5040	5040	0
98	20250228	184200	14398360	5040	5040	5040	5040	0
99	20250228	184100	14398360	5040	5040	5040	5040	0
100	20250228	184000	14398360	5040	5040	5040	5040	0
101	20250228	183900	14398360	5040	5040	5040	5040	0
102	20250228	183800	14398360	5040	5040	5040	5040	0
103	20250228	183700	14398360	5040	5040	5040	5040	0
104	20250228	183600	14398360	5040	5040	5040	5040	0
105	20250228	183500	14398360	5040	5040	5040	5040	0
106	20250228	183400	14398360	5040	5040	5040	5040	0
107	20250228	183300	14398360	5040	5040	5040	5040	0
108	20250228	183200	14398360	5040	5040	5040	5040	0
109	20250228	183100	14398360	5040	5040	5040	5040	0
110	20250228	183000	14398360	5040	5040	5040	5040	0
111	20250228	182900	14398360	5040	5040	5040	5040	0
112	20250228	182800	14398360	5040	5040	5040	5040	0
113	20250228	182700	14398360	5040	5040	5040	5040	0
114	20250228	182600	14398360	5040	5040	5040	5040	0
115	20250228	182500	14398360	5040	5040	5040	5040	0
116	20250228	182400	14398360	5040	5040	5040	5040	0
117	20250228	182300	14398360	5040	5040	5040	5040	0
118	20250228	182200	14398360	5040	5040	5040	5040	0
119	20250228	182100	14398360	5040	5040	5040	5040	0
120	20250228	182000	14398360	5040	5040	5040	5040	0
121	20250228	181900	14398360	5040	5040	5040	5040	0
122	20250228	181800	14398360	5040	5040	5040	5040	1018
123	20250228	181700	14398360	5040	5040	5040	5040	0
124	20250228	181600	14398360	5040	5040	5040	5040	0
125	20250228	181500	14398360	5040	5040	5040	5040	0
126	20250228	181400	14398360	5040	5040	5040	5040	0
127	20250228	181300	14398360	5040	5040	5040	5040	0
128	20250228	181200	14398360	5040	5040	5040	5040	0
129	20250228	181100	14398360	5040	5040	5040	5040	0
130	20250228	181000	14398360	5040	5040	5040	5040	0
131	20250228	180900	14398360	5040	5040	5040	5040	0
132	20250228	180800	14398360	5040	5040	5040	5040	0
133	20250228	180700	14398360	5040	5040	5040	5040	0
134	20250228	180600	14398360	5040	5040	5040	5040	0
135	20250228	180500	14398360	5040	5040	5040	5040	0
136	20250228	180400	14398360	5040	5040	5040	5040	0
137	20250228	180300	14398360	5040	5040	5040	5040	0
138	20250228	180200	14398360	5040	5040	5040	5040	0
139	20250228	180100	14398360	5040	5040	5040	5040	0
140	20250228	180000	14398360	5040	5040	5040	5040	0
141	20250228	175900	14398360	5040	5040	5040	5040	0
142	20250228	175800	14398360	5040	5040	5040	5040	0
143	20250228	175700	14398360	5040	5040	5040	5040	0
144	20250228	175600	14398360	5040	5040	5040	5040	0
145	20250228	175500	14398360	5040	5040	5040	5040	0
146	20250228	175400	14398360	5040	5040	5040	5040	0
147	20250228	175300	14398360	5040	5040	5040	5040	0
148	20250228	175200	14398360	5040	5040	5040	5040	0
149	20250228	175100	14398360	5040	5040	5040	5040	0
150	20250228	175000	14398360	5040	5040	5040	5040	0
151	20250228	174900	14398360	5040	5040	5040	5040	0
152	20250228	174800	14398360	5040	5040	5040	5040	1018
153	20250228	174700	14398360	5040	5040	5040	5040	0
154	20250228	174600	14398360	5040	5040	5040	5040	0
155	20250228	174500	14398360	5040	5040	5040	5040	0
156	20250228	174400	14398360	5040	5040	5040	5040	0
157	20250228	174300	14398360	5040	5040	5040	5040	0
158	20250228	174200	14398360	5040	5040	5040	5040	0
159	20250228	174100	14398360	5040	5040	5040	5040	0
160	20250228	174000	14398360	5040	5040	5040	5040	0
161	20250228	173900	14398360	5040	5040	5040	5040	0
162	20250228	173800	14398360	5040	5040	5040	5040	0
163	20250228	173700	14398360	5040	5040	5040	5040	0
164	20250228	173600	14398360	5040	5040	5040	5040	0
165	20250228	173500	14398360	5040	5040	5040	5040	0
166	20250228	173400	14398360	5040	5040	5040	5040	0
167	20250228	173300	14398360	5040	5040	5040	5040	0
168	20250228	173200	14398360	5040	5040	5040	5040	0
169	20250228	173100	14398360	5040	5040	5040	5040	0
170	20250228	173000	14398360	5040	5040	5040	5040	0
171	20250228	172900	14398360	5040	5040	5040	5040	0
172	20250228	172800	14398360	5040	5040	5040	5040	0
173	20250228	172700	14398360	5040	5040	5040	5040	0
174	20250228	172600	14398360	5040	5040	5040	5040	0
175	20250228	172500	14398360	5040	5040	5040	5040	0
176	20250228	172400	14398360	5040	5040	5040	5040	0
177	20250228	172300	14398360	5040	5040	5040	5040	0
178	20250228	172200	14398360	5040	5040	5040	5040	0
179	20250228	172100	14398360	5040	5040	5040	5040	0
180	20250228	172000	14398360	5040	5040	5040	5040	0
181	20250228	171900	14398360	5040	5040	5040	5040	0
182	20250228	171800	14398360	5040	5040	5040	5040	1018
183	20250228	171700	14398360	5040	5040	5040	5040	0
184	20250228	171600	14398360	5040	5040	5040	5040	0
185	20250228	171500	14398360	5040	5040	5040	5040	0
186	20250228	171400	14398360	5040	5040	5040	5040	0
187	20250228	171300	14398360	5040	5040	5040	5040	0
188	20250228	171200	14398360	5040	5040	5040	5040	0
189	20250228	171100	14398360	5040	5040	5040	5040	0
190	20250228	171000	14398360	5040	5040	5040	5040	0
191	20250228	170900	14398360	5040	5040	5040	5040	0
192	20250228	170800	14398360	5040	5040	5040	5040	0
193	20250228	170700	14398360	5040	5040	5040	5040	0
194	20250228	170600	14398360	5040	5040	5040	5040	0
195	20250228	170500	14398360	5040	5040	5040	5040	0
196	20250228	170400	14398360	5040	5040	5040	5040	0
197	20250228	170300	14398360	5040	5040	5040	5040	0
198	20250228	170200	14398360	5040	5040	5040	5040	0
199	20250228	170100	14398360	5040	5040	5040	5040	0
200	20250228	170000	14398360	5040	5040	5040	5040	0
201	20250228	165900	14398360	5040	5040	5040	5040	0
202	20250228	165800	14398360	5040	5040	5040	5040	0
203	20250228	165700	14398360	5040	5040	5040	5040	0
204	20250228	165600	14398360	5040	5040	5040	5040	0
205	20250228	165500	14398360	5040	5040	5040	5040	0
206	20250228	165400	14398360	5040	5040	5040	5040	0
207	20250228	165300	14398360	5040	5040	5040	5040	0
208	20250228	165200	14398360	5040	5040	5040	5040	0
209	20250228	165100	14398360	5040	5040	5040	5040	0
210	20250228	165000	14398360	5040	5040	5040	5040	0
211	20250228	164900	14398360	5040	5040	5040	5040	0
212	20250228	164800	14398360	5040	5040	5040	5040	1018
213	20250228	164700	14398360	5040	5040	5040	5040	0
214	20250228	164600	14398360	5040	5040	5040	5040	0
215	20250228	164500	14398360	5040	5040	5040	5040	0
216	20250228	164400	14398360	5040	5040	5040	5040	0
217	20250228	164300	14398360	5040	5040	5040	5040	0
218	20250228	164200	14398360	5040	5040	5040	5040	0
219	20250228	164100	14398360	5040	5040	5040	5040	0
220	20250228	164000	14398360	5040	5040	5040	5040	0
221	20250228	163900	14398360	5040	5040	5040	5040	0
222	20250228	163800	14398360	5040	5040	5040	5040	0
223	20250228	163700	14398360	5040	5040	5040	5040	0
224	20250228	163600	14398360	5040	5040	5040	5040	0
225	20250228	163500	14398360	5040	5040	5040	5040	0
226	20250228	163400	14398360	5040	5040	5040	5040	0
227	20250228	163300	14398360	5040	5040	5040	5040	0
228	20250228	163200	14398360	5040	5040	5040	5040	0
229	20250228	163100	14398360	5040	5040	5040	5040	0
230	20250228	163000	14398360	5040	5040	5040	5040	0
231	20250228	162900	14398360	5040	5040	5040	5040	0
232	20250228	162800	14398360	5040	5040	5040	5040	0
233	20250228	162700	14398360	5040	5040	5040	5040	0
234	20250228	162600	14398360	5040	5040	5040	5040	0
235	20250228	162500	14398360	5040	5040	5040	5040	0
236	20250228	162400	14398360	5040	5040	5040	5040	0
237	20250228	162300	14398360	5040	5040	5040	5040	0
238	20250228	162200	14398360	5040	5040	5040	5040	0
239	20250228	162100	14398360	5040	5040	5040	5040	0
240	20250228	162000	14398360	5040	5040	5040	5040	0
241	20250228	161900	14398360	5040	5040	5040	5040	0
242	20250228	161800	14398360	5040	5040	5040	5040	1018
243	20250228	161700	14398360	5040	5040	5040	5040	0
244	20250228	161600	14398360	5040	5040	5040	5040	0
245	20250228	161500	14398360	5040	5040	5040	5040	0
246	20250228	161400	14398360	5040	5040	5040	5040	0
247	20250228	161300	14398360	5040	5040	5040	5040	0
248	20250228	161200	14398360	5040	5040	5040	5040	0
249	20250228	161100	14398360	5040	5040	5040	5040	0
250	20250228	161000	14398360	5040	5040	5040	5040	0
251	20250228	160900	14398360	5040	5040	5040	5040	0
252	20250228	160800	14398360	5040	5040	5040	5040	0
253	20250228	160700	14398360	5040	5040	5040	5040	0
254	20250228	160600	14398360	5040	5040	5040	5040	0
255	20250228	160500	14398360	5040	5040	5040	5040	0
256	20250228	160400	14398360	5040	5040	5040	5040	0
257	20250228	160300	14398360	5040	5040	5040	5040	0
258	20250228	160200	14398360	5040	5040	5040	5040	0
259	20250228	160100	14398360	5040	5040	5040	5040	0
260	20250228	160000	14398360	5040	5040	5040	5040	0
261	20250228	155900	14398360	5040	5040	5040	5040	0
262	20250228	155800	14398360	5040	5040	5040	5040	0
263	20250228	155700	14398360	5040	5040	5040	5040	0
264	20250228	155600	14398360	5040	5040	5040	5040	0
265	20250228	155500	14398360	5040	5040	5040	5040	0
266	20250228	155400	14398360	5040	5040	5040	5040	0
267	20250228	155300	14398360	5040	5040	5040	5040	0
268	20250228	155200	14398360	5040	5040	5040	5040	0
269	20250228	155100	14398360	5040	5040	5040	5040	0
270	20250228	155000	14398360	5040	5040	5040	5040	0
271	20250228	154900	14398360	5040	5040	5040	5040	0
272	20250228	154800	14398360	5040	5040	5040	5040	1018
273	20250228	154700	14398360	5040	5040	5040	5040	0
274	20250228	154600	14398360	5040	5040	5040	5040	0
275	20250228	154500	14398360	5040	5040	5040	5040	0
276	20250228	154400	14398360	5040	5040	5040	5040	0
277	20250228	154300	14398360	5040	5040	5040	5040	0
278	20250228	154200	14398360	5040	5040	5040	5040	0
279	20250228	154100	14398360	5040	5040	5040	5040	0
280	20250228	154000	14398360	5040	5040	5040	5040	0
281	20250228	153900	14398360	5040	5040	5040	5040	0
282	20250228	153800	14398360	5040	5040	5040	5040	0
283	20250228	153700	14398360	5040	5040	5040	5040	0
284	20250228	153600	14398360	5040	5040	5040	5040	0
285	20250228	153500	14398360	5040	5040	5040	5040	0
286	20250228	153400	14398360	5040	5040	5040	5040	0
287	20250228	153300	14398360	5040	5040	5040	5040	0
288	20250228	153200	14398360	5040	5040	5040	5040	0
289	20250228	153100	14398360	5040	5040	5040	5040	0
290	20250228	153000	14398360	5040	5040	5040	5040	1018
291	20250228	152900	9267640	4970	4970	4970	4970	0
292	20250228	152800	9267640	4970	4970	4970	4970	0
293	20250228	152700	9267640	4970	4970	4970	4970	0
294	20250228	152600	9267640	4970	4970	4970	4970	0
295	20250228	152500	9267640	4970	4970	4970	4970	0
296	20250228	152400	9267640	4970	4970	4970	4970	0
297	20250228	152300	9267640	4970	4970	4970	4970	0
298	20250228	152200	9267640	4970	4970	4970	4970	0
299	20250228	152100	9267640	4970	4970	4970	4970	0
300	20250228	152000	9267640	4970	4970	4970	4970	0
301	20250228	151900	9267640	4970	4970	4970	4970	39
302	20250228	151800	9073810	4970	4970	4970	4970	0
303	20250228	151700	9073810	4970	4970	4970	4970	10
304	20250228	151600	9024110	4975	4975	4975	4975	0
305	20250228	151500	9024110	4975	4975	4975	4975	1
306	20250228	151400	9019135	4970	4970	4970	4970	0
307	20250228	151300	9019135	4970	4970	4970	4970	0
308	20250228	151200	9019135	4970	4970	4970	4970	0
309	20250228	151100	9019135	4970	4970	4970	4970	0
310	20250228	151000	9019135	4970	4970	4970	4970	0
311	20250228	150900	9019135	4970	4970	4970	4970	0
312	20250228	150800	9019135	4970	4970	4970	4970	0
313	20250228	150700	9019135	4970	4970	4970	4970	0
314	20250228	150600	9019135	4970	4970	4970	4970	0
315	20250228	150500	9019135	4970	4970	4970	4970	0
316	20250228	150400	9019135	4970	4970	4970	4970	0
317	20250228	150300	9019135	4970	4970	4970	4970	0
318	20250228	150200	9019135	4970	4970	4970	4970	0
319	20250228	150100	9019135	4970	4970	4970	4970	0
320	20250228	150000	9019135	4970	4970	4970	4970	0
321	20250228	145900	9019135	4970	4970	4970	4970	0
322	20250228	145800	9019135	4970	4970	4970	4970	0
323	20250228	145700	9019135	4970	4970	4970	4970	0
324	20250228	145600	9019135	4970	4975	4975	4970	18
325	20250228	145500	8929620	4990	4990	4990	4990	0
326	20250228	145400	8929620	4990	4990	4990	4990	1
327	20250228	145300	8924630	4970	4970	4970	4970	0
328	20250228	145200	8924630	4970	4970	4970	4970	0
329	20250228	145100	8924630	4970	4970	4970	4970	0
330	20250228	145000	8924630	4970	4970	4970	4970	0
331	20250228	144900	8924630	4970	4970	4970	4970	0
332	20250228	144800	8924630	4970	4970	4970	4970	0
333	20250228	144700	8924630	4970	4970	4970	4970	0
334	20250228	144600	8924630	4970	4970	4970	4970	0
335	20250228	144500	8924630	4970	4970	4970	4970	0
336	20250228	144400	8924630	4970	4970	4970	4970	0
337	20250228	144300	8924630	4970	4970	4970	4970	0
338	20250228	144200	8924630	4970	4970	4970	4970	0
339	20250228	144100	8924630	4970	4970	4970	4970	0
340	20250228	144000	8924630	4970	4970	4970	4970	2
341	20250228	143900	8914690	4970	4970	4970	4970	0
342	20250228	143800	8914690	4970	4970	4970	4970	0
343	20250228	143700	8914690	4970	4975	4975	4970	70
344	20250228	143600	8566690	4975	4975	4975	4975	0
345	20250228	143500	8566690	4975	4975	4975	4975	0
346	20250228	143400	8566690	4975	4975	4975	4975	0
347	20250228	143300	8566690	4975	4975	4975	4975	0
348	20250228	143200	8566690	4975	4975	4975	4975	0
349	20250228	143100	8566690	4975	4975	4975	4975	2
350	20250228	143000	8556740	4980	4980	4980	4980	0
351	20250228	142900	8556740	4980	4980	4980	4980	1
352	20250228	142800	8551760	4980	4980	4980	4980	32
353	20250228	142700	8392400	4980	4980	4980	4980	0
354	20250228	142600	8392400	4980	4980	4980	4980	0
355	20250228	142500	8392400	4980	4980	4980	4980	0
356	20250228	142400	8392400	4980	4980	4980	4980	0
357	20250228	142300	8392400	4980	4980	4980	4980	0
358	20250228	142200	8392400	4980	4980	4980	4980	0
359	20250228	142100	8392400	4980	4980	4980	4980	0
360	20250228	142000	8392400	4980	4980	4980	4980	0
361	20250228	141900	8392400	4980	4980	4980	4980	0
362	20250228	141800	8392400	4980	4980	4980	4980	0
363	20250228	141700	8392400	4980	4980	4980	4980	0
364	20250228	141600	8392400	4980	4980	4980	4980	0
365	20250228	141500	8392400	4980	4980	4980	4980	0
366	20250228	141400	8392400	4980	4980	4980	4980	0
367	20250228	141300	8392400	4980	4980	4980	4980	0
368	20250228	141200	8392400	4980	4980	4980	4980	0
369	20250228	141100	8392400	4980	4980	4980	4980	0
370	20250228	141000	8392400	4980	4980	4980	4980	0
371	20250228	140900	8392400	4980	4980	4980	4980	0
372	20250228	140800	8392400	4980	4980	4980	4980	0
373	20250228	140700	8392400	4980	4980	4980	4980	0
374	20250228	140600	8392400	4980	4980	4980	4980	0
375	20250228	140500	8392400	4980	4980	4980	4980	0
376	20250228	140400	8392400	4980	4980	4980	4980	0
377	20250228	140300	8392400	4980	4980	4980	4980	0
378	20250228	140200	8392400	4980	4980	4980	4980	0
379	20250228	140100	8392400	4980	4980	4980	4980	0
380	20250228	140000	8392400	4980	4980	4980	4980	0
381	20250228	135900	8392400	4980	4980	4980	4980	3
382	20250228	135800	8377460	4990	4990	4990	4990	0
383	20250228	135700	8377460	4990	4990	4990	4990	0
384	20250228	135600	8377460	4990	4990	4990	4990	0
385	20250228	135500	8377460	4990	4990	4990	4990	0
386	20250228	135400	8377460	4990	4990	4990	4990	0
387	20250228	135300	8377460	4990	4990	4990	4990	0
388	20250228	135200	8377460	4990	4990	4990	4990	0
389	20250228	135100	8377460	4990	4990	4990	4990	0
390	20250228	135000	8377460	4990	4990	4990	4990	0
391	20250228	134900	8377460	4990	4990	4990	4990	0
392	20250228	134800	8377460	4990	4990	4990	4990	0
393	20250228	134700	8377460	4990	4990	4990	4990	0
394	20250228	134600	8377460	4990	4990	4990	4990	0
395	20250228	134500	8377460	4990	4990	4990	4990	0
396	20250228	134400	8377460	4990	4990	4990	4990	0
397	20250228	134300	8377460	4990	4990	4990	4990	0
398	20250228	134200	8377460	4990	4990	4990	4990	0
399	20250228	134100	8377460	4990	4990	4990	4990	0
400	20250228	134000	8377460	4990	4990	4990	4990	0
401	20250228	133900	8377460	4990	4990	4990	4990	0
402	20250228	133800	8377460	4990	4990	4990	4990	0
403	20250228	133700	8377460	4990	4990	4990	4990	0
404	20250228	133600	8377460	4990	4990	4990	4990	0
405	20250228	133500	8377460	4990	4990	4990	4990	0
406	20250228	133400	8377460	4990	4990	4990	4990	0
407	20250228	133300	8377460	4990	4990	4990	4990	0
408	20250228	133200	8377460	4990	4990	4990	4990	0
409	20250228	133100	8377460	4990	4990	4990	4990	1
410	20250228	133000	8372470	4980	4980	4980	4980	0
411	20250228	132900	8372470	4980	4980	4980	4980	2
412	20250228	132800	8362510	4985	4985	4985	4985	0
413	20250228	132700	8362510	4985	4985	4985	4985	0
414	20250228	132600	8362510	4985	4985	4985	4985	0
415	20250228	132500	8362510	4985	4985	4985	4985	0
416	20250228	132400	8362510	4985	4985	4985	4985	0
417	20250228	132300	8362510	4985	4985	4985	4985	0
418	20250228	132200	8362510	4985	4985	4985	4985	2
419	20250228	132100	8352540	4980	4980	4980	4980	0
420	20250228	132000	8352540	4980	4980	4980	4980	0
421	20250228	131900	8352540	4980	4980	4980	4980	0
422	20250228	131800	8352540	4980	4980	4980	4980	0
423	20250228	131700	8352540	4980	4980	4980	4980	0
424	20250228	131600	8352540	4980	4980	4980	4980	0
425	20250228	131500	8352540	4980	4980	4980	4980	0
426	20250228	131400	8352540	4980	4980	4980	4980	0
427	20250228	131300	8352540	4980	4980	4980	4980	0
428	20250228	131200	8352540	4980	4980	4980	4980	0
429	20250228	131100	8352540	4980	4980	4980	4980	0
430	20250228	131000	8352540	4980	4980	4980	4980	0
431	20250228	130900	8352540	4980	4980	4980	4980	0
432	20250228	130800	8352540	4980	4980	4980	4980	0
433	20250228	130700	8352540	4980	4980	4980	4980	0
434	20250228	130600	8352540	4980	4980	4980	4980	0
435	20250228	130500	8352540	4980	4980	4980	4980	0
436	20250228	130400	8352540	4980	4980	4980	4980	0
437	20250228	130300	8352540	4980	4980	4980	4980	0
438	20250228	130200	8352540	4980	4980	4980	4980	0
439	20250228	130100	8352540	4980	4980	4980	4980	0
440	20250228	130000	8352540	4980	4980	4980	4980	0
441	20250228	125900	8352540	4980	4980	4980	4980	0
442	20250228	125800	8352540	4980	4980	4980	4980	0
443	20250228	125700	8352540	4980	4980	4980	4980	0
444	20250228	125600	8352540	4980	4980	4980	4980	0
445	20250228	125500	8352540	4980	4980	4980	4980	0
446	20250228	125400	8352540	4980	4980	4980	4980	0
447	20250228	125300	8352540	4980	4980	4980	4980	0
448	20250228	125200	8352540	4980	4980	4980	4980	0
449	20250228	125100	8352540	4980	4980	4980	4980	0
450	20250228	125000	8352540	4980	4980	4980	4980	0
451	20250228	124900	8352540	4980	4980	4980	4980	0
452	20250228	124800	8352540	4980	4980	4980	4980	0
453	20250228	124700	8352540	4980	4980	4980	4980	0
454	20250228	124600	8352540	4980	4980	4980	4980	0
455	20250228	124500	8352540	4980	4980	4980	4980	0
456	20250228	124400	8352540	4980	4980	4980	4980	0
457	20250228	124300	8352540	4980	4980	4980	4980	0
458	20250228	124200	8352540	4980	4980	4980	4980	0
459	20250228	124100	8352540	4980	4980	4980	4980	0
460	20250228	124000	8352540	4980	4980	4980	4980	0
461	20250228	123900	8352540	4980	4980	4980	4980	0
462	20250228	123800	8352540	4980	4980	4980	4980	0
463	20250228	123700	8352540	4980	4980	4980	4980	0
464	20250228	123600	8352540	4980	4980	4980	4980	0
465	20250228	123500	8352540	4980	4980	4980	4980	0
466	20250228	123400	8352540	4980	4980	4980	4980	0
467	20250228	123300	8352540	4980	4980	4980	4980	0
468	20250228	123200	8352540	4980	4980	4980	4980	0
469	20250228	123100	8352540	4980	4980	4980	4980	0
470	20250228	123000	8352540	4980	4980	4980	4980	0
471	20250228	122900	8352540	4980	4980	4980	4980	0
472	20250228	122800	8352540	4980	4980	4980	4980	0
473	20250228	122700	8352540	4980	4980	4980	4980	0
474	20250228	122600	8352540	4980	4980	4980	4980	0
475	20250228	122500	8352540	4980	4980	4980	4980	0
476	20250228	122400	8352540	4980	4980	4980	4980	0
477	20250228	122300	8352540	4980	4980	4980	4980	0
478	20250228	122200	8352540	4980	4980	4980	4980	0
479	20250228	122100	8352540	4980	4980	4980	4980	0
480	20250228	122000	8352540	4980	4980	4980	4980	0
481	20250228	121900	8352540	4980	4980	4980	4980	0
482	20250228	121800	8352540	4980	4980	4980	4980	0
483	20250228	121700	8352540	4980	4980	4980	4980	0
484	20250228	121600	8352540	4980	4980	4980	4980	0
485	20250228	121500	8352540	4980	4980	4980	4980	1
486	20250228	121400	8347560	4980	4980	4980	4980	0
487	20250228	121300	8347560	4980	4980	4980	4980	0
488	20250228	121200	8347560	4980	4980	4980	4980	0
489	20250228	121100	8347560	4980	4980	4980	4980	0
490	20250228	121000	8347560	4980	4980	4980	4980	20
491	20250228	120900	8247960	4980	4980	4980	4980	0
492	20250228	120800	8247960	4980	4980	4980	4980	0
493	20250228	120700	8247960	4980	4980	4980	4980	0
494	20250228	120600	8247960	4980	4980	4980	4980	0
495	20250228	120500	8247960	4980	4980	4980	4980	0
496	20250228	120400	8247960	4980	4985	4985	4980	10
497	20250228	120300	8198155	4980	4980	4980	4980	0
498	20250228	120200	8198155	4980	4980	4980	4980	0
499	20250228	120100	8198155	4980	4980	4980	4980	0
500	20250228	120000	8198155	4980	4980	4980	4980	0
501	20250228	115900	8198155	4980	4980	4980	4980	0
502	20250228	115800	8198155	4980	4980	4980	4980	0
503	20250228	115700	8198155	4980	4980	4980	4980	0
504	20250228	115600	8198155	4980	4980	4980	4980	0
505	20250228	115500	8198155	4980	4980	4980	4980	0
506	20250228	115400	8198155	4980	4980	4980	4980	0
507	20250228	115300	8198155	4980	4980	4980	4980	0
508	20250228	115200	8198155	4980	4980	4980	4980	0
509	20250228	115100	8198155	4980	4980	4980	4980	0
510	20250228	115000	8198155	4980	4980	4980	4980	0
511	20250228	114900	8198155	4980	4980	4980	4980	0
512	20250228	114800	8198155	4980	4980	4980	4980	0
513	20250228	114700	8198155	4980	4980	4980	4980	0
514	20250228	114600	8198155	4980	4980	4980	4980	0
515	20250228	114500	8198155	4980	4980	4980	4980	0
516	20250228	114400	8198155	4980	4980	4980	4980	0
517	20250228	114300	8198155	4980	4980	4980	4980	0
518	20250228	114200	8198155	4980	4980	4980	4980	0
519	20250228	114100	8198155	4980	4980	4980	4980	0
520	20250228	114000	8198155	4980	4980	4980	4980	0
521	20250228	113900	8198155	4980	4980	4980	4980	0
522	20250228	113800	8198155	4980	4980	4980	4980	0
523	20250228	113700	8198155	4980	4980	4980	4980	0
524	20250228	113600	8198155	4980	4980	4980	4980	0
525	20250228	113500	8198155	4980	4980	4980	4980	0
526	20250228	113400	8198155	4980	4980	4980	4980	0
527	20250228	113300	8198155	4980	4980	4980	4980	0
528	20250228	113200	8198155	4980	4980	4980	4980	0
529	20250228	113100	8198155	4980	4980	4980	4980	0
530	20250228	113000	8198155	4980	4980	4980	4980	0
531	20250228	112900	8198155	4980	4980	4980	4980	0
532	20250228	112800	8198155	4980	4980	4980	4980	0
533	20250228	112700	8198155	4980	4980	4980	4980	0
534	20250228	112600	8198155	4980	4980	4980	4980	0
535	20250228	112500	8198155	4980	4980	4980	4980	0
536	20250228	112400	8198155	4980	4980	4980	4980	0
537	20250228	112300	8198155	4980	4980	4980	4980	0
538	20250228	112200	8198155	4980	4980	4980	4980	0
539	20250228	112100	8198155	4980	4980	4980	4980	0
540	20250228	112000	8198155	4980	4980	4980	4980	0
541	20250228	111900	8198155	4980	4980	4980	4980	0
542	20250228	111800	8198155	4980	4980	4980	4980	0
543	20250228	111700	8198155	4980	4980	4980	4980	0
544	20250228	111600	8198155	4980	4980	4980	4980	0
545	20250228	111500	8198155	4980	4980	4980	4980	0
546	20250228	111400	8198155	4980	4980	4980	4980	0
547	20250228	111300	8198155	4980	4980	4980	4980	0
548	20250228	111200	8198155	4980	4980	4980	4980	0
549	20250228	111100	8198155	4980	4980	4980	4980	0
550	20250228	111000	8198155	4980	4980	4980	4980	0
551	20250228	110900	8198155	4980	4980	4980	4980	0
552	20250228	110800	8198155	4980	4980	4980	4980	0
553	20250228	110700	8198155	4980	4980	4980	4980	0
554	20250228	110600	8198155	4980	4980	4980	4980	2
555	20250228	110500	8188195	4985	4985	4985	4985	0
556	20250228	110400	8188195	4985	4985	4985	4985	0
557	20250228	110300	8188195	4985	4985	4985	4985	0
558	20250228	110200	8188195	4985	4985	4985	4985	0
559	20250228	110100	8188195	4985	4985	4985	4985	2
560	20250228	110000	8178225	4985	4985	4985	4985	0
561	20250228	105900	8178225	4985	4985	4985	4985	0
562	20250228	105800	8178225	4985	4985	4985	4985	0
563	20250228	105700	8178225	4985	4985	4985	4985	0
564	20250228	105600	8178225	4985	4985	4985	4985	0
565	20250228	105500	8178225	4985	4985	4985	4985	0
566	20250228	105400	8178225	4985	4985	4985	4985	0
567	20250228	105300	8178225	4985	4985	4985	4985	2
568	20250228	105200	8168255	4995	4995	4995	4995	0
569	20250228	105100	8168255	4995	4995	4995	4995	0
570	20250228	105000	8168255	4995	4995	4995	4995	0
571	20250228	104900	8168255	4995	4995	4995	4995	0
572	20250228	104800	8168255	4995	4995	4995	4995	0
573	20250228	104700	8168255	4995	4995	4995	4995	0
574	20250228	104600	8168255	4995	4995	4995	4995	1
575	20250228	104500	8163260	4960	4960	4960	4960	0
576	20250228	104400	8163260	4960	4960	4960	4960	0
577	20250228	104300	8163260	4960	4960	4960	4960	0
578	20250228	104200	8163260	4960	4995	4995	4950	441
579	20250228	104100	5974020	5000	5000	5000	5000	0
580	20250228	104000	5974020	5000	5010	5010	5000	71
581	20250228	103900	5618520	5040	5040	5040	5040	0
582	20250228	103800	5618520	5040	5040	5040	5040	0
583	20250228	103700	5618520	5040	5040	5040	5040	0
584	20250228	103600	5618520	5040	5040	5040	5040	0
585	20250228	103500	5618520	5040	5040	5040	5040	0
586	20250228	103400	5618520	5040	5040	5040	5040	0
587	20250228	103300	5618520	5040	5040	5040	5040	0
588	20250228	103200	5618520	5040	5040	5040	5040	0
589	20250228	103100	5618520	5040	5040	5040	5040	0
590	20250228	103000	5618520	5040	5040	5040	5040	0
591	20250228	102900	5618520	5040	5040	5040	5040	0
592	20250228	102800	5618520	5040	5040	5040	5040	0
593	20250228	102700	5618520	5040	5040	5040	5040	0
594	20250228	102600	5618520	5040	5040	5040	5040	0
595	20250228	102500	5618520	5040	5040	5040	5040	0
596	20250228	102400	5618520	5040	5040	5040	5040	0
597	20250228	102300	5618520	5040	5040	5040	5040	0
598	20250228	102200	5618520	5040	5040	5040	5040	0
599	20250228	102100	5618520	5040	5040	5040	5040	0
600	20250228	102000	5618520	5040	5040	5040	5040	0
601	20250228	101900	5618520	5040	5040	5040	5040	0
602	20250228	101800	5618520	5040	5040	5040	5040	0
603	20250228	101700	5618520	5040	5040	5040	5040	0
604	20250228	101600	5618520	5040	5040	5040	5040	0
605	20250228	101500	5618520	5040	5040	5040	5040	0
606	20250228	101400	5618520	5040	5040	5040	5040	0
607	20250228	101300	5618520	5040	5040	5040	5040	0
608	20250228	101200	5618520	5040	5040	5040	5040	0
609	20250228	101100	5618520	5040	5040	5040	5040	0
610	20250228	101000	5618520	5040	5040	5040	5040	0
611	20250228	100900	5618520	5040	5040	5040	5040	0
612	20250228	100800	5618520	5040	5040	5040	5040	1
613	20250228	100700	5613480	5040	5040	5040	5040	0
614	20250228	100600	5613480	5040	5040	5040	5040	0
615	20250228	100500	5613480	5040	5040	5040	5040	0
616	20250228	100400	5613480	5040	5040	5040	5040	0
617	20250228	100300	5613480	5040	5040	5040	5040	0
618	20250228	100200	5613480	5040	5040	5040	5040	0
619	20250228	100100	5613480	5040	5040	5040	5040	0
620	20250228	100000	5613480	5040	5040	5040	5040	0
621	20250228	095900	5613480	5040	5040	5040	5040	0
622	20250228	095800	5613480	5040	5040	5040	5040	0
623	20250228	095700	5613480	5040	5040	5040	5040	0
624	20250228	095600	5613480	5040	5040	5040	5040	0
625	20250228	095500	5613480	5040	5040	5040	5040	0
626	20250228	095400	5613480	5040	5040	5040	5040	0
627	20250228	095300	5613480	5040	5040	5040	5040	0
628	20250228	095200	5613480	5040	5040	5040	5040	0
629	20250228	095100	5613480	5040	5040	5040	5040	0
630	20250228	095000	5613480	5040	5040	5040	5040	0
631	20250228	094900	5613480	5040	5040	5040	5040	0
632	20250228	094800	5613480	5040	5040	5040	5040	0
633	20250228	094700	5613480	5040	5040	5040	5040	0
634	20250228	094600	5613480	5040	5040	5040	5040	1
635	20250228	094500	5608440	5000	5000	5000	5000	0
636	20250228	094400	5608440	5000	5000	5000	5000	0
637	20250228	094300	5608440	5000	5000	5000	5000	0
638	20250228	094200	5608440	5000	5000	5000	5000	0
639	20250228	094100	5608440	5000	5000	5000	5000	0
640	20250228	094000	5608440	5000	5000	5000	5000	0
641	20250228	093900	5608440	5000	5000	5000	5000	0
642	20250228	093800	5608440	5000	5000	5000	5000	0
643	20250228	093700	5608440	5000	5000	5000	5000	0
644	20250228	093600	5608440	5000	5000	5000	5000	0
645	20250228	093500	5608440	5000	5000	5000	5000	0
646	20250228	093400	5608440	5000	5000	5000	5000	0
647	20250228	093300	5608440	5000	5000	5000	5000	11
648	20250228	093200	5553440	5000	5040	5040	5000	1033
649	20250228	093100	376710	5060	5060	5060	5060	0
650	20250228	093000	376710	5060	5060	5060	5060	0
651	20250228	092900	376710	5060	5060	5060	5060	0
652	20250228	092800	376710	5060	5060	5060	5060	0
653	20250228	092700	376710	5060	5060	5060	5060	0
654	20250228	092600	376710	5060	5060	5060	5060	0
655	20250228	092500	376710	5060	5060	5060	5060	4
656	20250228	092400	356470	5070	5070	5070	5070	0
657	20250228	092300	356470	5070	5070	5070	5070	0
658	20250228	092200	356470	5070	5070	5070	5070	0
659	20250228	092100	356470	5070	5070	5070	5070	0
660	20250228	092000	356470	5070	5070	5070	5070	0
661	20250228	091900	356470	5070	5070	5070	5070	0
662	20250228	091800	356470	5070	5070	5070	5070	0
663	20250228	091700	356470	5070	5070	5070	5070	0
664	20250228	091600	356470	5070	5070	5070	5070	0
665	20250228	091500	356470	5070	5070	5070	5070	0
666	20250228	091400	356470	5070	5070	5070	5070	0
667	20250228	091300	356470	5070	5070	5070	5070	0
668	20250228	091200	356470	5070	5070	5070	5070	0
669	20250228	091100	356470	5070	5070	5070	5070	0
670	20250228	091000	356470	5070	5070	5070	5070	0
671	20250228	090900	356470	5070	5070	5070	5070	0
672	20250228	090800	356470	5070	5070	5070	5070	0
673	20250228	090700	356470	5070	5070	5070	5070	0
674	20250228	090600	356470	5070	5070	5070	5070	0
675	20250228	090500	356470	5070	5070	5070	5070	0
676	20250228	090400	356470	5070	5070	5070	5070	0
677	20250228	090300	356470	5070	5070	5070	5070	0
678	20250228	090200	356470	5070	5070	5070	5070	0
679	20250228	090100	356470	5070	5070	5070	5070	1
680	20250228	090000	351400	5020	5020	5020	5020	70