KissMeData/263690/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210300	41123090	5540	5540	5540	5540	588
3	20250228	210200	41123090	5540	5540	5540	5540	0
4	20250228	210100	41123090	5540	5540	5540	5540	0
5	20250228	210000	41123090	5540	5540	5540	5540	0
6	20250228	205900	41123090	5540	5540	5540	5540	0
7	20250228	205800	41123090	5540	5540	5540	5540	0
8	20250228	205700	41123090	5540	5540	5540	5540	0
9	20250228	205600	41123090	5540	5540	5540	5540	0
10	20250228	205500	41123090	5540	5540	5540	5540	0
11	20250228	205400	41123090	5540	5540	5540	5540	0
12	20250228	205300	41123090	5540	5540	5540	5540	0
13	20250228	205200	41123090	5540	5540	5540	5540	0
14	20250228	205100	41123090	5540	5540	5540	5540	0
15	20250228	205000	41123090	5540	5540	5540	5540	0
16	20250228	204900	41123090	5540	5540	5540	5540	0
17	20250228	204800	41123090	5540	5540	5540	5540	0
18	20250228	204700	41123090	5540	5540	5540	5540	0
19	20250228	204600	41123090	5540	5540	5540	5540	0
20	20250228	204500	41123090	5540	5540	5540	5540	0
21	20250228	204400	41123090	5540	5540	5540	5540	0
22	20250228	204300	41123090	5540	5540	5540	5540	0
23	20250228	204200	41123090	5540	5540	5540	5540	0
24	20250228	204100	41123090	5540	5540	5540	5540	0
25	20250228	204000	41123090	5540	5540	5540	5540	0
26	20250228	203900	41123090	5540	5540	5540	5540	0
27	20250228	203800	41123090	5540	5540	5540	5540	0
28	20250228	203700	41123090	5540	5540	5540	5540	0
29	20250228	203600	41123090	5540	5540	5540	5540	0
30	20250228	203500	41123090	5540	5540	5540	5540	0
31	20250228	203400	41123090	5540	5540	5540	5540	0
32	20250228	203300	41123090	5540	5540	5540	5540	588
33	20250228	203200	41123090	5540	5540	5540	5540	0
34	20250228	203100	41123090	5540	5540	5540	5540	0
35	20250228	203000	41123090	5540	5540	5540	5540	0
36	20250228	202900	41123090	5540	5540	5540	5540	0
37	20250228	202800	41123090	5540	5540	5540	5540	0
38	20250228	202700	41123090	5540	5540	5540	5540	0
39	20250228	202600	41123090	5540	5540	5540	5540	0
40	20250228	202500	41123090	5540	5540	5540	5540	0
41	20250228	202400	41123090	5540	5540	5540	5540	0
42	20250228	202300	41123090	5540	5540	5540	5540	0
43	20250228	202200	41123090	5540	5540	5540	5540	0
44	20250228	202100	41123090	5540	5540	5540	5540	0
45	20250228	202000	41123090	5540	5540	5540	5540	0
46	20250228	201900	41123090	5540	5540	5540	5540	0
47	20250228	201800	41123090	5540	5540	5540	5540	0
48	20250228	201700	41123090	5540	5540	5540	5540	0
49	20250228	201600	41123090	5540	5540	5540	5540	0
50	20250228	201500	41123090	5540	5540	5540	5540	0
51	20250228	201400	41123090	5540	5540	5540	5540	0
52	20250228	201300	41123090	5540	5540	5540	5540	0
53	20250228	201200	41123090	5540	5540	5540	5540	0
54	20250228	201100	41123090	5540	5540	5540	5540	0
55	20250228	201000	41123090	5540	5540	5540	5540	0
56	20250228	200900	41123090	5540	5540	5540	5540	0
57	20250228	200800	41123090	5540	5540	5540	5540	0
58	20250228	200700	41123090	5540	5540	5540	5540	0
59	20250228	200600	41123090	5540	5540	5540	5540	0
60	20250228	200500	41123090	5540	5540	5540	5540	0
61	20250228	200400	41123090	5540	5540	5540	5540	0
62	20250228	200300	41123090	5540	5540	5540	5540	588
63	20250228	200200	41123090	5540	5540	5540	5540	0
64	20250228	200100	41123090	5540	5540	5540	5540	0
65	20250228	200000	41123090	5540	5540	5540	5540	0
66	20250228	195900	41123090	5540	5540	5540	5540	0
67	20250228	195800	41123090	5540	5540	5540	5540	0
68	20250228	195700	41123090	5540	5540	5540	5540	0
69	20250228	195600	41123090	5540	5540	5540	5540	0
70	20250228	195500	41123090	5540	5540	5540	5540	0
71	20250228	195400	41123090	5540	5540	5540	5540	0
72	20250228	195300	41123090	5540	5540	5540	5540	0
73	20250228	195200	41123090	5540	5540	5540	5540	0
74	20250228	195100	41123090	5540	5540	5540	5540	0
75	20250228	195000	41123090	5540	5540	5540	5540	0
76	20250228	194900	41123090	5540	5540	5540	5540	0
77	20250228	194800	41123090	5540	5540	5540	5540	0
78	20250228	194700	41123090	5540	5540	5540	5540	0
79	20250228	194600	41123090	5540	5540	5540	5540	0
80	20250228	194500	41123090	5540	5540	5540	5540	0
81	20250228	194400	41123090	5540	5540	5540	5540	0
82	20250228	194300	41123090	5540	5540	5540	5540	0
83	20250228	194200	41123090	5540	5540	5540	5540	0
84	20250228	194100	41123090	5540	5540	5540	5540	0
85	20250228	194000	41123090	5540	5540	5540	5540	0
86	20250228	193900	41123090	5540	5540	5540	5540	0
87	20250228	193800	41123090	5540	5540	5540	5540	0
88	20250228	193700	41123090	5540	5540	5540	5540	0
89	20250228	193600	41123090	5540	5540	5540	5540	0
90	20250228	193500	41123090	5540	5540	5540	5540	0
91	20250228	193400	41123090	5540	5540	5540	5540	0
92	20250228	193300	41123090	5540	5540	5540	5540	588
93	20250228	193200	41123090	5540	5540	5540	5540	0
94	20250228	193100	41123090	5540	5540	5540	5540	0
95	20250228	193000	41123090	5540	5540	5540	5540	0
96	20250228	192900	41123090	5540	5540	5540	5540	0
97	20250228	192800	41123090	5540	5540	5540	5540	0
98	20250228	192700	41123090	5540	5540	5540	5540	0
99	20250228	192600	41123090	5540	5540	5540	5540	0
100	20250228	192500	41123090	5540	5540	5540	5540	0
101	20250228	192400	41123090	5540	5540	5540	5540	0
102	20250228	192300	41123090	5540	5540	5540	5540	0
103	20250228	192200	41123090	5540	5540	5540	5540	0
104	20250228	192100	41123090	5540	5540	5540	5540	0
105	20250228	192000	41123090	5540	5540	5540	5540	0
106	20250228	191900	41123090	5540	5540	5540	5540	0
107	20250228	191800	41123090	5540	5540	5540	5540	0
108	20250228	191700	41123090	5540	5540	5540	5540	0
109	20250228	191600	41123090	5540	5540	5540	5540	0
110	20250228	191500	41123090	5540	5540	5540	5540	0
111	20250228	191400	41123090	5540	5540	5540	5540	0
112	20250228	191300	41123090	5540	5540	5540	5540	0
113	20250228	191200	41123090	5540	5540	5540	5540	0
114	20250228	191100	41123090	5540	5540	5540	5540	0
115	20250228	191000	41123090	5540	5540	5540	5540	0
116	20250228	190900	41123090	5540	5540	5540	5540	0
117	20250228	190800	41123090	5540	5540	5540	5540	0
118	20250228	190700	41123090	5540	5540	5540	5540	0
119	20250228	190600	41123090	5540	5540	5540	5540	0
120	20250228	190500	41123090	5540	5540	5540	5540	0
121	20250228	190400	41123090	5540	5540	5540	5540	0
122	20250228	190300	41123090	5540	5540	5540	5540	588
123	20250228	190200	41123090	5540	5540	5540	5540	0
124	20250228	190100	41123090	5540	5540	5540	5540	0
125	20250228	190000	41123090	5540	5540	5540	5540	0
126	20250228	185900	41123090	5540	5540	5540	5540	0
127	20250228	185800	41123090	5540	5540	5540	5540	0
128	20250228	185700	41123090	5540	5540	5540	5540	0
129	20250228	185600	41123090	5540	5540	5540	5540	0
130	20250228	185500	41123090	5540	5540	5540	5540	0
131	20250228	185400	41123090	5540	5540	5540	5540	0
132	20250228	185300	41123090	5540	5540	5540	5540	0
133	20250228	185200	41123090	5540	5540	5540	5540	0
134	20250228	185100	41123090	5540	5540	5540	5540	0
135	20250228	185000	41123090	5540	5540	5540	5540	0
136	20250228	184900	41123090	5540	5540	5540	5540	0
137	20250228	184800	41123090	5540	5540	5540	5540	0
138	20250228	184700	41123090	5540	5540	5540	5540	0
139	20250228	184600	41123090	5540	5540	5540	5540	0
140	20250228	184500	41123090	5540	5540	5540	5540	0
141	20250228	184400	41123090	5540	5540	5540	5540	0
142	20250228	184300	41123090	5540	5540	5540	5540	0
143	20250228	184200	41123090	5540	5540	5540	5540	0
144	20250228	184100	41123090	5540	5540	5540	5540	0
145	20250228	184000	41123090	5540	5540	5540	5540	0
146	20250228	183900	41123090	5540	5540	5540	5540	0
147	20250228	183800	41123090	5540	5540	5540	5540	0
148	20250228	183700	41123090	5540	5540	5540	5540	0
149	20250228	183600	41123090	5540	5540	5540	5540	0
150	20250228	183500	41123090	5540	5540	5540	5540	0
151	20250228	183400	41123090	5540	5540	5540	5540	0
152	20250228	183300	41123090	5540	5540	5540	5540	588
153	20250228	183200	41123090	5540	5540	5540	5540	0
154	20250228	183100	41123090	5540	5540	5540	5540	0
155	20250228	183000	41123090	5540	5540	5540	5540	0
156	20250228	182900	41123090	5540	5540	5540	5540	0
157	20250228	182800	41123090	5540	5540	5540	5540	0
158	20250228	182700	41123090	5540	5540	5540	5540	0
159	20250228	182600	41123090	5540	5540	5540	5540	0
160	20250228	182500	41123090	5540	5540	5540	5540	0
161	20250228	182400	41123090	5540	5540	5540	5540	0
162	20250228	182300	41123090	5540	5540	5540	5540	0
163	20250228	182200	41123090	5540	5540	5540	5540	0
164	20250228	182100	41123090	5540	5540	5540	5540	0
165	20250228	182000	41123090	5540	5540	5540	5540	0
166	20250228	181900	41123090	5540	5540	5540	5540	0
167	20250228	181800	41123090	5540	5540	5540	5540	0
168	20250228	181700	41123090	5540	5540	5540	5540	0
169	20250228	181600	41123090	5540	5540	5540	5540	0
170	20250228	181500	41123090	5540	5540	5540	5540	0
171	20250228	181400	41123090	5540	5540	5540	5540	0
172	20250228	181300	41123090	5540	5540	5540	5540	0
173	20250228	181200	41123090	5540	5540	5540	5540	0
174	20250228	181100	41123090	5540	5540	5540	5540	0
175	20250228	181000	41123090	5540	5540	5540	5540	0
176	20250228	180900	41123090	5540	5540	5540	5540	0
177	20250228	180800	41123090	5540	5540	5540	5540	0
178	20250228	180700	41123090	5540	5540	5540	5540	0
179	20250228	180600	41123090	5540	5540	5540	5540	0
180	20250228	180500	41123090	5540	5540	5540	5540	0
181	20250228	180400	41123090	5540	5540	5540	5540	0
182	20250228	180300	41123090	5540	5540	5540	5540	588
183	20250228	180200	41123090	5540	5540	5540	5540	0
184	20250228	180100	41123090	5540	5540	5540	5540	0
185	20250228	180000	41123090	5540	5540	5540	5540	0
186	20250228	175900	41123090	5540	5540	5540	5540	0
187	20250228	175800	41123090	5540	5540	5540	5540	0
188	20250228	175700	41123090	5540	5540	5540	5540	0
189	20250228	175600	41123090	5540	5540	5540	5540	0
190	20250228	175500	41123090	5540	5540	5540	5540	0
191	20250228	175400	41123090	5540	5540	5540	5540	0
192	20250228	175300	41123090	5540	5540	5540	5540	0
193	20250228	175200	41123090	5540	5540	5540	5540	0
194	20250228	175100	41123090	5540	5540	5540	5540	0
195	20250228	175000	41123090	5540	5540	5540	5540	0
196	20250228	174900	41123090	5540	5540	5540	5540	0
197	20250228	174800	41123090	5540	5540	5540	5540	0
198	20250228	174700	41123090	5540	5540	5540	5540	0
199	20250228	174600	41123090	5540	5540	5540	5540	0
200	20250228	174500	41123090	5540	5540	5540	5540	0
201	20250228	174400	41123090	5540	5540	5540	5540	0
202	20250228	174300	41123090	5540	5540	5540	5540	0
203	20250228	174200	41123090	5540	5540	5540	5540	0
204	20250228	174100	41123090	5540	5540	5540	5540	0
205	20250228	174000	41123090	5540	5540	5540	5540	0
206	20250228	173900	41123090	5540	5540	5540	5540	0
207	20250228	173800	41123090	5540	5540	5540	5540	0
208	20250228	173700	41123090	5540	5540	5540	5540	0
209	20250228	173600	41123090	5540	5540	5540	5540	0
210	20250228	173500	41123090	5540	5540	5540	5540	0
211	20250228	173400	41123090	5540	5540	5540	5540	0
212	20250228	173300	41123090	5540	5540	5540	5540	588
213	20250228	173200	41123090	5540	5540	5540	5540	0
214	20250228	173100	41123090	5540	5540	5540	5540	0
215	20250228	173000	41123090	5540	5540	5540	5540	0
216	20250228	172900	41123090	5540	5540	5540	5540	0
217	20250228	172800	41123090	5540	5540	5540	5540	0
218	20250228	172700	41123090	5540	5540	5540	5540	0
219	20250228	172600	41123090	5540	5540	5540	5540	0
220	20250228	172500	41123090	5540	5540	5540	5540	0
221	20250228	172400	41123090	5540	5540	5540	5540	0
222	20250228	172300	41123090	5540	5540	5540	5540	0
223	20250228	172200	41123090	5540	5540	5540	5540	0
224	20250228	172100	41123090	5540	5540	5540	5540	0
225	20250228	172000	41123090	5540	5540	5540	5540	0
226	20250228	171900	41123090	5540	5540	5540	5540	0
227	20250228	171800	41123090	5540	5540	5540	5540	0
228	20250228	171700	41123090	5540	5540	5540	5540	0
229	20250228	171600	41123090	5540	5540	5540	5540	0
230	20250228	171500	41123090	5540	5540	5540	5540	0
231	20250228	171400	41123090	5540	5540	5540	5540	0
232	20250228	171300	41123090	5540	5540	5540	5540	0
233	20250228	171200	41123090	5540	5540	5540	5540	0
234	20250228	171100	41123090	5540	5540	5540	5540	0
235	20250228	171000	41123090	5540	5540	5540	5540	0
236	20250228	170900	41123090	5540	5540	5540	5540	0
237	20250228	170800	41123090	5540	5540	5540	5540	0
238	20250228	170700	41123090	5540	5540	5540	5540	0
239	20250228	170600	41123090	5540	5540	5540	5540	0
240	20250228	170500	41123090	5540	5540	5540	5540	0
241	20250228	170400	41123090	5540	5540	5540	5540	0
242	20250228	170300	41123090	5540	5540	5540	5540	588
243	20250228	170200	41123090	5540	5540	5540	5540	0
244	20250228	170100	41123090	5540	5540	5540	5540	0
245	20250228	170000	41123090	5540	5540	5540	5540	0
246	20250228	165900	41123090	5540	5540	5540	5540	0
247	20250228	165800	41123090	5540	5540	5540	5540	0
248	20250228	165700	41123090	5540	5540	5540	5540	0
249	20250228	165600	41123090	5540	5540	5540	5540	0
250	20250228	165500	41123090	5540	5540	5540	5540	0
251	20250228	165400	41123090	5540	5540	5540	5540	0
252	20250228	165300	41123090	5540	5540	5540	5540	0
253	20250228	165200	41123090	5540	5540	5540	5540	0
254	20250228	165100	41123090	5540	5540	5540	5540	0
255	20250228	165000	41123090	5540	5540	5540	5540	0
256	20250228	164900	41123090	5540	5540	5540	5540	0
257	20250228	164800	41123090	5540	5540	5540	5540	0
258	20250228	164700	41123090	5540	5540	5540	5540	0
259	20250228	164600	41123090	5540	5540	5540	5540	0
260	20250228	164500	41123090	5540	5540	5540	5540	0
261	20250228	164400	41123090	5540	5540	5540	5540	0
262	20250228	164300	41123090	5540	5540	5540	5540	0
263	20250228	164200	41123090	5540	5540	5540	5540	0
264	20250228	164100	41123090	5540	5540	5540	5540	0
265	20250228	164000	41123090	5540	5540	5540	5540	0
266	20250228	163900	41123090	5540	5540	5540	5540	0
267	20250228	163800	41123090	5540	5540	5540	5540	0
268	20250228	163700	41123090	5540	5540	5540	5540	0
269	20250228	163600	41123090	5540	5540	5540	5540	0
270	20250228	163500	41123090	5540	5540	5540	5540	0
271	20250228	163400	41123090	5540	5540	5540	5540	0
272	20250228	163300	41123090	5540	5540	5540	5540	588
273	20250228	163200	41123090	5540	5540	5540	5540	0
274	20250228	163100	41123090	5540	5540	5540	5540	0
275	20250228	163000	41123090	5540	5540	5540	5540	0
276	20250228	162900	41123090	5540	5540	5540	5540	0
277	20250228	162800	41123090	5540	5540	5540	5540	0
278	20250228	162700	41123090	5540	5540	5540	5540	0
279	20250228	162600	41123090	5540	5540	5540	5540	0
280	20250228	162500	41123090	5540	5540	5540	5540	0
281	20250228	162400	41123090	5540	5540	5540	5540	0
282	20250228	162300	41123090	5540	5540	5540	5540	0
283	20250228	162200	41123090	5540	5540	5540	5540	0
284	20250228	162100	41123090	5540	5540	5540	5540	0
285	20250228	162000	41123090	5540	5540	5540	5540	0
286	20250228	161900	41123090	5540	5540	5540	5540	0
287	20250228	161800	41123090	5540	5540	5540	5540	0
288	20250228	161700	41123090	5540	5540	5540	5540	0
289	20250228	161600	41123090	5540	5540	5540	5540	0
290	20250228	161500	41123090	5540	5540	5540	5540	0
291	20250228	161400	41123090	5540	5540	5540	5540	0
292	20250228	161300	41123090	5540	5540	5540	5540	0
293	20250228	161200	41123090	5540	5540	5540	5540	0
294	20250228	161100	41123090	5540	5540	5540	5540	0
295	20250228	161000	41123090	5540	5540	5540	5540	0
296	20250228	160900	41123090	5540	5540	5540	5540	0
297	20250228	160800	41123090	5540	5540	5540	5540	0
298	20250228	160700	41123090	5540	5540	5540	5540	0
299	20250228	160600	41123090	5540	5540	5540	5540	0
300	20250228	160500	41123090	5540	5540	5540	5540	0
301	20250228	160400	41123090	5540	5540	5540	5540	0
302	20250228	160300	41123090	5540	5540	5540	5540	588
303	20250228	160200	41123090	5540	5540	5540	5540	0
304	20250228	160100	41123090	5540	5540	5540	5540	0
305	20250228	160000	41123090	5540	5540	5540	5540	0
306	20250228	155900	41123090	5540	5540	5540	5540	0
307	20250228	155800	41123090	5540	5540	5540	5540	0
308	20250228	155700	41123090	5540	5540	5540	5540	0
309	20250228	155600	41123090	5540	5540	5540	5540	0
310	20250228	155500	41123090	5540	5540	5540	5540	0
311	20250228	155400	41123090	5540	5540	5540	5540	0
312	20250228	155300	41123090	5540	5540	5540	5540	0
313	20250228	155200	41123090	5540	5540	5540	5540	0
314	20250228	155100	41123090	5540	5540	5540	5540	0
315	20250228	155000	41123090	5540	5540	5540	5540	0
316	20250228	154900	41123090	5540	5540	5540	5540	0
317	20250228	154800	41123090	5540	5540	5540	5540	0
318	20250228	154700	41123090	5540	5540	5540	5540	0
319	20250228	154600	41123090	5540	5540	5540	5540	0
320	20250228	154500	41123090	5540	5540	5540	5540	0
321	20250228	154400	41123090	5540	5540	5540	5540	0
322	20250228	154300	41123090	5540	5540	5540	5540	0
323	20250228	154200	41123090	5540	5540	5540	5540	0
324	20250228	154100	41123090	5540	5540	5540	5540	0
325	20250228	154000	41123090	5540	5540	5540	5540	0
326	20250228	153900	41123090	5540	5540	5540	5540	0
327	20250228	153800	41123090	5540	5540	5540	5540	0
328	20250228	153700	41123090	5540	5540	5540	5540	0
329	20250228	153600	41123090	5540	5540	5540	5540	0
330	20250228	153500	41123090	5540	5540	5540	5540	0
331	20250228	153400	41123090	5540	5540	5540	5540	0
332	20250228	153300	41123090	5540	5540	5540	5540	588
333	20250228	153200	41123090	5540	5540	5540	5540	0
334	20250228	153100	41123090	5540	5540	5540	5540	0
335	20250228	153000	41123090	5540	5540	5540	5540	588
336	20250228	152900	37865570	5450	5450	5450	5450	0
337	20250228	152800	37865570	5450	5450	5450	5450	0
338	20250228	152700	37865570	5450	5450	5450	5450	0
339	20250228	152600	37865570	5450	5450	5450	5450	0
340	20250228	152500	37865570	5450	5450	5450	5450	0
341	20250228	152400	37865570	5450	5450	5450	5450	0
342	20250228	152300	37865570	5450	5450	5450	5450	0
343	20250228	152200	37865570	5450	5450	5450	5450	0
344	20250228	152100	37865570	5450	5450	5450	5450	0
345	20250228	152000	37865570	5450	5450	5450	5450	0
346	20250228	151900	37865570	5450	5450	5450	5450	2
347	20250228	151800	37854670	5450	5450	5450	5450	0
348	20250228	151700	37854670	5450	5450	5450	5450	1
349	20250228	151600	37849220	5430	5430	5430	5430	0
350	20250228	151500	37849220	5430	5430	5430	5430	0
351	20250228	151400	37849220	5430	5430	5430	5430	0
352	20250228	151300	37849220	5430	5430	5430	5430	0
353	20250228	151200	37849220	5430	5430	5430	5430	0
354	20250228	151100	37849220	5430	5430	5430	5430	0
355	20250228	151000	37849220	5430	5430	5430	5430	0
356	20250228	150900	37849220	5430	5430	5430	5430	0
357	20250228	150800	37849220	5430	5430	5430	5430	0
358	20250228	150700	37849220	5430	5430	5430	5430	0
359	20250228	150600	37849220	5430	5430	5430	5430	0
360	20250228	150500	37849220	5430	5430	5430	5430	1
361	20250228	150400	37843790	5430	5430	5430	5430	0
362	20250228	150300	37843790	5430	5430	5430	5430	150
363	20250228	150200	37029290	5430	5430	5430	5430	189
364	20250228	150100	36003020	5440	5440	5440	5440	63
365	20250228	150000	35660300	5450	5450	5450	5450	0
366	20250228	145900	35660300	5450	5450	5450	5450	1
367	20250228	145800	35654850	5440	5440	5440	5440	100
368	20250228	145700	35110850	5450	5450	5450	5450	200
369	20250228	145600	34020850	5450	5450	5450	5450	0
370	20250228	145500	34020850	5450	5450	5450	5450	0
371	20250228	145400	34020850	5450	5450	5450	5450	0
372	20250228	145300	34020850	5450	5450	5450	5450	0
373	20250228	145200	34020850	5450	5450	5450	5450	480
374	20250228	145100	31404850	5450	5450	5450	5450	20
375	20250228	145000	31295850	5470	5470	5470	5470	0
376	20250228	144900	31295850	5470	5470	5470	5470	1
377	20250228	144800	31290380	5470	5470	5470	5470	0
378	20250228	144700	31290380	5470	5470	5470	5470	0
379	20250228	144600	31290380	5470	5470	5470	5470	0
380	20250228	144500	31290380	5470	5470	5470	5470	0
381	20250228	144400	31290380	5470	5470	5470	5470	0
382	20250228	144300	31290380	5470	5470	5470	5470	0
383	20250228	144200	31290380	5470	5470	5470	5470	0
384	20250228	144100	31290380	5470	5470	5470	5470	3
385	20250228	144000	31273970	5470	5470	5470	5470	0
386	20250228	143900	31273970	5470	5470	5470	5470	0
387	20250228	143800	31273970	5470	5470	5470	5470	0
388	20250228	143700	31273970	5470	5470	5470	5470	0
389	20250228	143600	31273970	5470	5470	5470	5470	10
390	20250228	143500	31219270	5470	5470	5470	5470	0
391	20250228	143400	31219270	5470	5470	5470	5470	0
392	20250228	143300	31219270	5470	5470	5470	5470	0
393	20250228	143200	31219270	5470	5470	5470	5470	0
394	20250228	143100	31219270	5470	5470	5470	5470	0
395	20250228	143000	31219270	5470	5470	5470	5470	0
396	20250228	142900	31219270	5470	5470	5470	5470	1
397	20250228	142800	31213800	5450	5450	5450	5450	0
398	20250228	142700	31213800	5450	5450	5450	5450	0
399	20250228	142600	31213800	5450	5450	5450	5450	14
400	20250228	142500	31137500	5450	5450	5450	5450	99
401	20250228	142400	30597950	5470	5470	5470	5470	0
402	20250228	142300	30597950	5470	5470	5470	5470	1
403	20250228	142200	30592480	5460	5460	5460	5460	100
404	20250228	142100	30046480	5470	5470	5470	5470	0
405	20250228	142000	30046480	5470	5470	5470	5470	1
406	20250228	141900	30041010	5470	5470	5470	5470	200
407	20250228	141800	28947010	5470	5470	5470	5470	0
408	20250228	141700	28947010	5470	5470	5470	5470	0
409	20250228	141600	28947010	5470	5470	5470	5470	0
410	20250228	141500	28947010	5470	5470	5470	5470	0
411	20250228	141400	28947010	5470	5470	5470	5470	0
412	20250228	141300	28947010	5470	5470	5470	5470	0
413	20250228	141200	28947010	5470	5470	5470	5470	0
414	20250228	141100	28947010	5470	5470	5470	5470	0
415	20250228	141000	28947010	5470	5470	5470	5470	0
416	20250228	140900	28947010	5470	5470	5470	5470	0
417	20250228	140800	28947010	5470	5470	5470	5470	0
418	20250228	140700	28947010	5470	5470	5470	5470	0
419	20250228	140600	28947010	5470	5470	5470	5470	0
420	20250228	140500	28947010	5470	5470	5470	5470	0
421	20250228	140400	28947010	5470	5470	5470	5470	0
422	20250228	140300	28947010	5470	5470	5470	5470	0
423	20250228	140200	28947010	5470	5470	5470	5470	2
424	20250228	140100	28936070	5470	5470	5470	5470	0
425	20250228	140000	28936070	5470	5470	5470	5470	0
426	20250228	135900	28936070	5470	5470	5470	5470	1
427	20250228	135800	28930600	5450	5450	5450	5450	88
428	20250228	135700	28451000	5470	5470	5470	5470	0
429	20250228	135600	28451000	5470	5470	5470	5470	0
430	20250228	135500	28451000	5470	5470	5470	5470	0
431	20250228	135400	28451000	5470	5470	5470	5470	0
432	20250228	135300	28451000	5470	5470	5470	5470	0
433	20250228	135200	28451000	5470	5470	5470	5470	0
434	20250228	135100	28451000	5470	5470	5470	5470	1
435	20250228	135000	28445530	5470	5470	5470	5470	0
436	20250228	134900	28445530	5470	5470	5470	5470	0
437	20250228	134800	28445530	5470	5470	5470	5470	0
438	20250228	134700	28445530	5470	5470	5470	5470	0
439	20250228	134600	28445530	5470	5470	5470	5470	0
440	20250228	134500	28445530	5470	5470	5470	5470	0
441	20250228	134400	28445530	5470	5470	5470	5470	0
442	20250228	134300	28445530	5470	5470	5470	5470	1
443	20250228	134200	28440060	5440	5440	5440	5440	0
444	20250228	134100	28440060	5440	5440	5440	5440	0
445	20250228	134000	28440060	5440	5440	5440	5440	0
446	20250228	133900	28440060	5440	5440	5440	5440	0
447	20250228	133800	28440060	5440	5440	5440	5440	0
448	20250228	133700	28440060	5440	5440	5440	5440	0
449	20250228	133600	28440060	5440	5440	5440	5440	0
450	20250228	133500	28440060	5440	5440	5440	5440	0
451	20250228	133400	28440060	5440	5440	5440	5440	0
452	20250228	133300	28440060	5440	5440	5440	5440	0
453	20250228	133200	28440060	5440	5440	5440	5440	0
454	20250228	133100	28440060	5440	5440	5440	5440	0
455	20250228	133000	28440060	5440	5440	5440	5440	0
456	20250228	132900	28440060	5440	5440	5440	5440	0
457	20250228	132800	28440060	5440	5440	5440	5440	0
458	20250228	132700	28440060	5440	5440	5440	5440	0
459	20250228	132600	28440060	5440	5440	5440	5440	0
460	20250228	132500	28440060	5440	5440	5440	5440	0
461	20250228	132400	28440060	5440	5440	5440	5440	0
462	20250228	132300	28440060	5440	5440	5440	5440	0
463	20250228	132200	28440060	5440	5440	5440	5440	0
464	20250228	132100	28440060	5440	5440	5440	5440	0
465	20250228	132000	28440060	5440	5440	5440	5440	0
466	20250228	131900	28440060	5440	5440	5440	5440	0
467	20250228	131800	28440060	5440	5440	5440	5440	0
468	20250228	131700	28440060	5440	5440	5440	5440	0
469	20250228	131600	28440060	5440	5440	5440	5440	0
470	20250228	131500	28440060	5440	5440	5440	5440	0
471	20250228	131400	28440060	5440	5440	5440	5440	0
472	20250228	131300	28440060	5440	5440	5440	5440	1
473	20250228	131200	28434620	5460	5460	5460	5460	0
474	20250228	131100	28434620	5460	5460	5460	5460	0
475	20250228	131000	28434620	5460	5460	5460	5460	0
476	20250228	130900	28434620	5460	5460	5460	5460	0
477	20250228	130800	28434620	5460	5460	5460	5460	0
478	20250228	130700	28434620	5460	5460	5460	5460	0
479	20250228	130600	28434620	5460	5460	5460	5460	0
480	20250228	130500	28434620	5460	5460	5460	5460	0
481	20250228	130400	28434620	5460	5460	5460	5460	0
482	20250228	130300	28434620	5460	5460	5460	5460	0
483	20250228	130200	28434620	5460	5460	5460	5460	0
484	20250228	130100	28434620	5460	5460	5460	5460	0
485	20250228	130000	28434620	5460	5460	5460	5460	0
486	20250228	125900	28434620	5460	5460	5460	5460	0
487	20250228	125800	28434620	5460	5460	5460	5460	0
488	20250228	125700	28434620	5460	5460	5460	5460	15
489	20250228	125600	28352720	5460	5460	5460	5460	0
490	20250228	125500	28352720	5460	5460	5460	5460	0
491	20250228	125400	28352720	5460	5460	5460	5460	0
492	20250228	125300	28352720	5460	5460	5460	5460	0
493	20250228	125200	28352720	5460	5460	5460	5460	0
494	20250228	125100	28352720	5460	5440	5460	5440	120
495	20250228	125000	27698430	5420	5420	5420	5420	0
496	20250228	124900	27698430	5420	5420	5420	5420	0
497	20250228	124800	27698430	5420	5420	5420	5420	0
498	20250228	124700	27698430	5420	5420	5420	5420	0
499	20250228	124600	27698430	5420	5420	5420	5420	0
500	20250228	124500	27698430	5420	5420	5420	5420	0
501	20250228	124400	27698430	5420	5420	5420	5420	0
502	20250228	124300	27698430	5420	5430	5430	5420	485
503	20250228	124200	25068550	5440	5440	5440	5440	0
504	20250228	124100	25068550	5440	5440	5440	5440	0
505	20250228	124000	25068550	5440	5440	5440	5440	0
506	20250228	123900	25068550	5440	5440	5440	5440	0
507	20250228	123800	25068550	5440	5440	5440	5440	344
508	20250228	123700	23197190	5440	5440	5440	5440	0
509	20250228	123600	23197190	5440	5440	5440	5440	2
510	20250228	123500	23186310	5440	5440	5440	5440	0
511	20250228	123400	23186310	5440	5440	5440	5440	0
512	20250228	123300	23186310	5440	5440	5440	5440	0
513	20250228	123200	23186310	5440	5440	5440	5440	0
514	20250228	123100	23186310	5440	5440	5440	5440	0
515	20250228	123000	23186310	5440	5440	5440	5440	40
516	20250228	122900	22968710	5440	5440	5440	5440	1
517	20250228	122800	22963270	5440	5440	5440	5440	1
518	20250228	122700	22957830	5440	5440	5440	5440	0
519	20250228	122600	22957830	5440	5440	5440	5440	0
520	20250228	122500	22957830	5440	5440	5440	5440	0
521	20250228	122400	22957830	5440	5440	5440	5440	0
522	20250228	122300	22957830	5440	5440	5440	5440	0
523	20250228	122200	22957830	5440	5440	5440	5440	0
524	20250228	122100	22957830	5440	5440	5440	5440	1
525	20250228	122000	22952390	5430	5430	5430	5430	0
526	20250228	121900	22952390	5430	5430	5430	5430	252
527	20250228	121800	21584030	5420	5420	5420	5420	0
528	20250228	121700	21584030	5420	5420	5420	5420	0
529	20250228	121600	21584030	5420	5420	5420	5420	7
530	20250228	121500	21546090	5420	5420	5420	5420	0
531	20250228	121400	21546090	5420	5440	5440	5420	900
532	20250228	121300	16662400	5470	5470	5470	5470	0
533	20250228	121200	16662400	5470	5470	5470	5470	0
534	20250228	121100	16662400	5470	5470	5470	5470	1
535	20250228	121000	16656930	5450	5450	5450	5450	252
536	20250228	120900	15283530	5450	5450	5450	5450	0
537	20250228	120800	15283530	5450	5450	5450	5450	0
538	20250228	120700	15283530	5450	5450	5450	5450	0
539	20250228	120600	15283530	5450	5470	5470	5450	100
540	20250228	120500	14738330	5470	5470	5470	5470	0
541	20250228	120400	14738330	5470	5470	5470	5470	0
542	20250228	120300	14738330	5470	5470	5470	5470	0
543	20250228	120200	14738330	5470	5470	5470	5470	0
544	20250228	120100	14738330	5470	5470	5470	5470	0
545	20250228	120000	14738330	5470	5470	5470	5470	0
546	20250228	115900	14738330	5470	5470	5470	5470	0
547	20250228	115800	14738330	5470	5470	5470	5470	120
548	20250228	115700	14081930	5470	5470	5470	5470	0
549	20250228	115600	14081930	5470	5470	5470	5470	0
550	20250228	115500	14081930	5470	5470	5470	5470	0
551	20250228	115400	14081930	5470	5470	5470	5470	0
552	20250228	115300	14081930	5470	5470	5470	5470	0
553	20250228	115200	14081930	5470	5470	5470	5470	0
554	20250228	115100	14081930	5470	5470	5470	5470	0
555	20250228	115000	14081930	5470	5470	5470	5470	0
556	20250228	114900	14081930	5470	5470	5470	5470	23
557	20250228	114800	13956120	5470	5470	5470	5470	0
558	20250228	114700	13956120	5470	5470	5470	5470	0
559	20250228	114600	13956120	5470	5470	5470	5470	0
560	20250228	114500	13956120	5470	5470	5470	5470	0
561	20250228	114400	13956120	5470	5470	5470	5470	0
562	20250228	114300	13956120	5470	5470	5470	5470	0
563	20250228	114200	13956120	5470	5470	5470	5470	0
564	20250228	114100	13956120	5470	5470	5470	5470	0
565	20250228	114000	13956120	5470	5470	5470	5470	17
566	20250228	113900	13863130	5470	5470	5470	5470	33
567	20250228	113800	13682620	5460	5460	5460	5460	0
568	20250228	113700	13682620	5460	5460	5460	5460	0
569	20250228	113600	13682620	5460	5460	5460	5460	0
570	20250228	113500	13682620	5460	5460	5460	5460	0
571	20250228	113400	13682620	5460	5460	5460	5460	0
572	20250228	113300	13682620	5460	5460	5460	5460	0
573	20250228	113200	13682620	5460	5460	5460	5460	0
574	20250228	113100	13682620	5460	5460	5460	5460	4
575	20250228	113000	13660780	5470	5470	5470	5470	0
576	20250228	112900	13660780	5470	5470	5470	5470	0
577	20250228	112800	13660780	5470	5470	5470	5470	0
578	20250228	112700	13660780	5470	5470	5470	5470	0
579	20250228	112600	13660780	5470	5470	5470	5470	0
580	20250228	112500	13660780	5470	5470	5470	5470	0
581	20250228	112400	13660780	5470	5470	5470	5470	0
582	20250228	112300	13660780	5470	5470	5470	5470	0
583	20250228	112200	13660780	5470	5470	5470	5470	0
584	20250228	112100	13660780	5470	5470	5470	5470	0
585	20250228	112000	13660780	5470	5470	5470	5470	0
586	20250228	111900	13660780	5470	5470	5470	5470	0
587	20250228	111800	13660780	5470	5470	5470	5470	0
588	20250228	111700	13660780	5470	5470	5470	5470	0
589	20250228	111600	13660780	5470	5470	5470	5470	0
590	20250228	111500	13660780	5470	5470	5470	5470	0
591	20250228	111400	13660780	5470	5470	5470	5470	289
592	20250228	111300	12079950	5470	5470	5470	5470	0
593	20250228	111200	12079950	5470	5470	5470	5470	0
594	20250228	111100	12079950	5470	5470	5470	5470	0
595	20250228	111000	12079950	5470	5470	5470	5470	0
596	20250228	110900	12079950	5470	5470	5470	5470	0
597	20250228	110800	12079950	5470	5470	5470	5470	213
598	20250228	110700	10914840	5470	5470	5470	5470	0
599	20250228	110600	10914840	5470	5470	5470	5470	0
600	20250228	110500	10914840	5470	5470	5470	5470	0
601	20250228	110400	10914840	5470	5470	5470	5470	0
602	20250228	110300	10914840	5470	5470	5470	5470	0
603	20250228	110200	10914840	5470	5470	5470	5470	0
604	20250228	110100	10914840	5470	5470	5470	5470	0
605	20250228	110000	10914840	5470	5470	5470	5470	0
606	20250228	105900	10914840	5470	5470	5470	5470	0
607	20250228	105800	10914840	5470	5470	5470	5470	0
608	20250228	105700	10914840	5470	5470	5470	5470	0
609	20250228	105600	10914840	5470	5470	5470	5470	0
610	20250228	105500	10914840	5470	5470	5470	5470	0
611	20250228	105400	10914840	5470	5470	5470	5470	1
612	20250228	105300	10909370	5460	5460	5460	5460	0
613	20250228	105200	10909370	5460	5460	5460	5460	0
614	20250228	105100	10909370	5460	5460	5460	5460	0
615	20250228	105000	10909370	5460	5460	5460	5460	0
616	20250228	104900	10909370	5460	5460	5460	5460	0
617	20250228	104800	10909370	5460	5460	5460	5460	0
618	20250228	104700	10909370	5460	5460	5460	5460	0
619	20250228	104600	10909370	5460	5460	5460	5460	0
620	20250228	104500	10909370	5460	5460	5460	5460	0
621	20250228	104400	10909370	5460	5460	5460	5460	0
622	20250228	104300	10909370	5460	5460	5460	5460	0
623	20250228	104200	10909370	5460	5460	5460	5460	0
624	20250228	104100	10909370	5460	5460	5460	5460	0
625	20250228	104000	10909370	5460	5460	5460	5460	6
626	20250228	103900	10876610	5460	5460	5460	5460	1
627	20250228	103800	10871150	5450	5450	5450	5450	0
628	20250228	103700	10871150	5450	5450	5450	5450	0
629	20250228	103600	10871150	5450	5450	5450	5450	100
630	20250228	103500	10326150	5450	5450	5450	5450	0
631	20250228	103400	10326150	5450	5450	5450	5450	6
632	20250228	103300	10293450	5450	5450	5450	5450	0
633	20250228	103200	10293450	5450	5450	5450	5450	0
634	20250228	103100	10293450	5450	5450	5450	5450	0
635	20250228	103000	10293450	5450	5450	5450	5450	0
636	20250228	102900	10293450	5450	5450	5450	5450	0
637	20250228	102800	10293450	5450	5450	5450	5450	0
638	20250228	102700	10293450	5450	5450	5450	5450	0
639	20250228	102600	10293450	5450	5450	5450	5450	0
640	20250228	102500	10293450	5450	5450	5450	5450	0
641	20250228	102400	10293450	5450	5450	5450	5450	0
642	20250228	102300	10293450	5450	5450	5450	5450	0
643	20250228	102200	10293450	5450	5450	5450	5450	0
644	20250228	102100	10293450	5450	5450	5450	5450	0
645	20250228	102000	10293450	5450	5460	5460	5450	99
646	20250228	101900	9753750	5460	5460	5460	5460	3
647	20250228	101800	9737370	5480	5480	5480	5480	0
648	20250228	101700	9737370	5480	5480	5480	5480	0
649	20250228	101600	9737370	5480	5480	5480	5480	0
650	20250228	101500	9737370	5480	5480	5480	5480	0
651	20250228	101400	9737370	5480	5480	5480	5480	0
652	20250228	101300	9737370	5480	5480	5480	5480	0
653	20250228	101200	9737370	5480	5480	5480	5480	0
654	20250228	101100	9737370	5480	5480	5480	5480	0
655	20250228	101000	9737370	5480	5480	5480	5480	0
656	20250228	100900	9737370	5480	5480	5480	5480	0
657	20250228	100800	9737370	5480	5480	5480	5480	0
658	20250228	100700	9737370	5480	5480	5480	5480	0
659	20250228	100600	9737370	5480	5480	5480	5480	0
660	20250228	100500	9737370	5480	5480	5480	5480	0
661	20250228	100400	9737370	5480	5480	5480	5480	0
662	20250228	100300	9737370	5480	5480	5480	5480	0
663	20250228	100200	9737370	5480	5480	5480	5480	0
664	20250228	100100	9737370	5480	5480	5480	5480	0
665	20250228	100000	9737370	5480	5480	5480	5480	0
666	20250228	095900	9737370	5480	5480	5480	5480	0
667	20250228	095800	9737370	5480	5480	5480	5480	0
668	20250228	095700	9737370	5480	5480	5480	5480	0
669	20250228	095600	9737370	5480	5480	5480	5480	0
670	20250228	095500	9737370	5480	5480	5480	5480	0
671	20250228	095400	9737370	5480	5480	5480	5480	100
672	20250228	095300	9189370	5480	5480	5480	5480	0
673	20250228	095200	9189370	5480	5480	5480	5480	0
674	20250228	095100	9189370	5480	5480	5480	5480	100
675	20250228	095000	8641370	5470	5470	5470	5470	0
676	20250228	094900	8641370	5470	5480	5480	5470	18
677	20250228	094800	8542830	5470	5470	5470	5470	0
678	20250228	094700	8542830	5470	5470	5470	5470	183
679	20250228	094600	7541820	5430	5430	5430	5430	0
680	20250228	094500	7541820	5430	5490	5490	5430	629
681	20250228	094400	4104720	5480	5480	5480	5480	0
682	20250228	094300	4104720	5480	5480	5480	5480	0
683	20250228	094200	4104720	5480	5480	5480	5480	0
684	20250228	094100	4104720	5480	5480	5480	5480	0
685	20250228	094000	4104720	5480	5480	5480	5480	0
686	20250228	093900	4104720	5480	5480	5480	5480	0
687	20250228	093800	4104720	5480	5480	5480	5480	17
688	20250228	093700	4011560	5510	5510	5510	5510	0
689	20250228	093600	4011560	5510	5510	5510	5510	0
690	20250228	093500	4011560	5510	5510	5510	5510	2
691	20250228	093400	4000540	5510	5510	5510	5510	0
692	20250228	093300	4000540	5510	5510	5510	5510	0
693	20250228	093200	4000540	5510	5510	5510	5510	1
694	20250228	093100	3995030	5540	5540	5540	5540	0
695	20250228	093000	3995030	5540	5540	5540	5540	0
696	20250228	092900	3995030	5540	5510	5540	5510	102
697	20250228	092800	3430040	5480	5480	5480	5480	0
698	20250228	092700	3430040	5480	5480	5480	5480	6
699	20250228	092600	3397160	5480	5490	5490	5480	19
700	20250228	092500	3292860	5540	5540	5540	5540	0
701	20250228	092400	3292860	5540	5540	5540	5540	2
702	20250228	092300	3281780	5440	5510	5540	5440	268
703	20250228	092200	1804220	5510	5510	5510	5510	15
704	20250228	092100	1721570	5450	5460	5460	5450	200
705	20250228	092000	630460	5530	5530	5530	5530	0
706	20250228	091900	630460	5530	5530	5530	5530	0
707	20250228	091800	630460	5530	5530	5530	5530	0
708	20250228	091700	630460	5530	5530	5530	5530	0
709	20250228	091600	630460	5530	5530	5530	5530	0
710	20250228	091500	630460	5530	5530	5530	5530	0
711	20250228	091400	630460	5530	5530	5530	5530	0
712	20250228	091300	630460	5530	5530	5530	5530	0
713	20250228	091200	630460	5530	5530	5530	5530	0
714	20250228	091100	630460	5530	5530	5530	5530	0
715	20250228	091000	630460	5530	5530	5530	5530	0
716	20250228	090900	630460	5530	5530	5530	5530	0
717	20250228	090800	630460	5530	5530	5530	5530	0
718	20250228	090700	630460	5530	5530	5530	5530	0
719	20250228	090600	630460	5530	5530	5530	5530	0
720	20250228	090500	630460	5530	5530	5530	5530	0
721	20250228	090400	630460	5530	5530	5530	5530	0
722	20250228	090300	630460	5530	5530	5530	5530	0
723	20250228	090200	630460	5530	5530	5530	5530	0
724	20250228	090100	630460	5530	5530	5530	5530	110
725	20250228	090000	22160	5540	5540	5540	5540	4