KissMeData/007680/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185000	19819630	4040	4040	4040	4040	838
3	20250228	184900	19819630	4040	4040	4040	4040	0
4	20250228	184800	19819630	4040	4040	4040	4040	0
5	20250228	184700	19819630	4040	4040	4040	4040	0
6	20250228	184600	19819630	4040	4040	4040	4040	0
7	20250228	184500	19819630	4040	4040	4040	4040	0
8	20250228	184400	19819630	4040	4040	4040	4040	0
9	20250228	184300	19819630	4040	4040	4040	4040	0
10	20250228	184200	19819630	4040	4040	4040	4040	0
11	20250228	184100	19819630	4040	4040	4040	4040	0
12	20250228	184000	19819630	4040	4040	4040	4040	0
13	20250228	183900	19819630	4040	4040	4040	4040	0
14	20250228	183800	19819630	4040	4040	4040	4040	0
15	20250228	183700	19819630	4040	4040	4040	4040	0
16	20250228	183600	19819630	4040	4040	4040	4040	0
17	20250228	183500	19819630	4040	4040	4040	4040	0
18	20250228	183400	19819630	4040	4040	4040	4040	0
19	20250228	183300	19819630	4040	4040	4040	4040	0
20	20250228	183200	19819630	4040	4040	4040	4040	0
21	20250228	183100	19819630	4040	4040	4040	4040	0
22	20250228	183000	19819630	4040	4040	4040	4040	0
23	20250228	182900	19819630	4040	4040	4040	4040	0
24	20250228	182800	19819630	4040	4040	4040	4040	0
25	20250228	182700	19819630	4040	4040	4040	4040	0
26	20250228	182600	19819630	4040	4040	4040	4040	0
27	20250228	182500	19819630	4040	4040	4040	4040	0
28	20250228	182400	19819630	4040	4040	4040	4040	0
29	20250228	182300	19819630	4040	4040	4040	4040	0
30	20250228	182200	19819630	4040	4040	4040	4040	0
31	20250228	182100	19819630	4040	4040	4040	4040	0
32	20250228	182000	19819630	4040	4040	4040	4040	838
33	20250228	181900	19819630	4040	4040	4040	4040	0
34	20250228	181800	19819630	4040	4040	4040	4040	0
35	20250228	181700	19819630	4040	4040	4040	4040	0
36	20250228	181600	19819630	4040	4040	4040	4040	0
37	20250228	181500	19819630	4040	4040	4040	4040	0
38	20250228	181400	19819630	4040	4040	4040	4040	0
39	20250228	181300	19819630	4040	4040	4040	4040	0
40	20250228	181200	19819630	4040	4040	4040	4040	0
41	20250228	181100	19819630	4040	4040	4040	4040	0
42	20250228	181000	19819630	4040	4040	4040	4040	0
43	20250228	180900	19819630	4040	4040	4040	4040	0
44	20250228	180800	19819630	4040	4040	4040	4040	0
45	20250228	180700	19819630	4040	4040	4040	4040	0
46	20250228	180600	19819630	4040	4040	4040	4040	0
47	20250228	180500	19819630	4040	4040	4040	4040	0
48	20250228	180400	19819630	4040	4040	4040	4040	0
49	20250228	180300	19819630	4040	4040	4040	4040	0
50	20250228	180200	19819630	4040	4040	4040	4040	0
51	20250228	180100	19819630	4040	4040	4040	4040	0
52	20250228	180000	19819630	4040	4040	4040	4040	0
53	20250228	175900	19819630	4040	4040	4040	4040	0
54	20250228	175800	19819630	4040	4040	4040	4040	0
55	20250228	175700	19819630	4040	4040	4040	4040	0
56	20250228	175600	19819630	4040	4040	4040	4040	0
57	20250228	175500	19819630	4040	4040	4040	4040	0
58	20250228	175400	19819630	4040	4040	4040	4040	0
59	20250228	175300	19819630	4040	4040	4040	4040	0
60	20250228	175200	19819630	4040	4040	4040	4040	0
61	20250228	175100	19819630	4040	4040	4040	4040	0
62	20250228	175000	19819630	4040	4040	4040	4040	838
63	20250228	174900	19819630	4040	4040	4040	4040	0
64	20250228	174800	19819630	4040	4040	4040	4040	0
65	20250228	174700	19819630	4040	4040	4040	4040	0
66	20250228	174600	19819630	4040	4040	4040	4040	0
67	20250228	174500	19819630	4040	4040	4040	4040	0
68	20250228	174400	19819630	4040	4040	4040	4040	0
69	20250228	174300	19819630	4040	4040	4040	4040	0
70	20250228	174200	19819630	4040	4040	4040	4040	0
71	20250228	174100	19819630	4040	4040	4040	4040	0
72	20250228	174000	19819630	4040	4040	4040	4040	0
73	20250228	173900	19819630	4040	4040	4040	4040	0
74	20250228	173800	19819630	4040	4040	4040	4040	0
75	20250228	173700	19819630	4040	4040	4040	4040	0
76	20250228	173600	19819630	4040	4040	4040	4040	0
77	20250228	173500	19819630	4040	4040	4040	4040	0
78	20250228	173400	19819630	4040	4040	4040	4040	0
79	20250228	173300	19819630	4040	4040	4040	4040	0
80	20250228	173200	19819630	4040	4040	4040	4040	0
81	20250228	173100	19819630	4040	4040	4040	4040	0
82	20250228	173000	19819630	4040	4040	4040	4040	0
83	20250228	172900	19819630	4040	4040	4040	4040	0
84	20250228	172800	19819630	4040	4040	4040	4040	0
85	20250228	172700	19819630	4040	4040	4040	4040	0
86	20250228	172600	19819630	4040	4040	4040	4040	0
87	20250228	172500	19819630	4040	4040	4040	4040	0
88	20250228	172400	19819630	4040	4040	4040	4040	0
89	20250228	172300	19819630	4040	4040	4040	4040	0
90	20250228	172200	19819630	4040	4040	4040	4040	0
91	20250228	172100	19819630	4040	4040	4040	4040	0
92	20250228	172000	19819630	4040	4040	4040	4040	838
93	20250228	171900	19819630	4040	4040	4040	4040	0
94	20250228	171800	19819630	4040	4040	4040	4040	0
95	20250228	171700	19819630	4040	4040	4040	4040	0
96	20250228	171600	19819630	4040	4040	4040	4040	0
97	20250228	171500	19819630	4040	4040	4040	4040	0
98	20250228	171400	19819630	4040	4040	4040	4040	0
99	20250228	171300	19819630	4040	4040	4040	4040	0
100	20250228	171200	19819630	4040	4040	4040	4040	0
101	20250228	171100	19819630	4040	4040	4040	4040	0
102	20250228	171000	19819630	4040	4040	4040	4040	0
103	20250228	170900	19819630	4040	4040	4040	4040	0
104	20250228	170800	19819630	4040	4040	4040	4040	0
105	20250228	170700	19819630	4040	4040	4040	4040	0
106	20250228	170600	19819630	4040	4040	4040	4040	0
107	20250228	170500	19819630	4040	4040	4040	4040	0
108	20250228	170400	19819630	4040	4040	4040	4040	0
109	20250228	170300	19819630	4040	4040	4040	4040	0
110	20250228	170200	19819630	4040	4040	4040	4040	0
111	20250228	170100	19819630	4040	4040	4040	4040	0
112	20250228	170000	19819630	4040	4040	4040	4040	0
113	20250228	165900	19819630	4040	4040	4040	4040	0
114	20250228	165800	19819630	4040	4040	4040	4040	0
115	20250228	165700	19819630	4040	4040	4040	4040	0
116	20250228	165600	19819630	4040	4040	4040	4040	0
117	20250228	165500	19819630	4040	4040	4040	4040	0
118	20250228	165400	19819630	4040	4040	4040	4040	0
119	20250228	165300	19819630	4040	4040	4040	4040	0
120	20250228	165200	19819630	4040	4040	4040	4040	0
121	20250228	165100	19819630	4040	4040	4040	4040	0
122	20250228	165000	19819630	4040	4040	4040	4040	838
123	20250228	164900	19819630	4040	4040	4040	4040	0
124	20250228	164800	19819630	4040	4040	4040	4040	0
125	20250228	164700	19819630	4040	4040	4040	4040	0
126	20250228	164600	19819630	4040	4040	4040	4040	0
127	20250228	164500	19819630	4040	4040	4040	4040	0
128	20250228	164400	19819630	4040	4040	4040	4040	0
129	20250228	164300	19819630	4040	4040	4040	4040	0
130	20250228	164200	19819630	4040	4040	4040	4040	0
131	20250228	164100	19819630	4040	4040	4040	4040	0
132	20250228	164000	19819630	4040	4040	4040	4040	0
133	20250228	163900	19819630	4040	4040	4040	4040	0
134	20250228	163800	19819630	4040	4040	4040	4040	0
135	20250228	163700	19819630	4040	4040	4040	4040	0
136	20250228	163600	19819630	4040	4040	4040	4040	0
137	20250228	163500	19819630	4040	4040	4040	4040	0
138	20250228	163400	19819630	4040	4040	4040	4040	0
139	20250228	163300	19819630	4040	4040	4040	4040	0
140	20250228	163200	19819630	4040	4040	4040	4040	0
141	20250228	163100	19819630	4040	4040	4040	4040	0
142	20250228	163000	19819630	4040	4040	4040	4040	0
143	20250228	162900	19819630	4040	4040	4040	4040	0
144	20250228	162800	19819630	4040	4040	4040	4040	0
145	20250228	162700	19819630	4040	4040	4040	4040	0
146	20250228	162600	19819630	4040	4040	4040	4040	0
147	20250228	162500	19819630	4040	4040	4040	4040	0
148	20250228	162400	19819630	4040	4040	4040	4040	0
149	20250228	162300	19819630	4040	4040	4040	4040	0
150	20250228	162200	19819630	4040	4040	4040	4040	0
151	20250228	162100	19819630	4040	4040	4040	4040	0
152	20250228	162000	19819630	4040	4040	4040	4040	838
153	20250228	161900	19819630	4040	4040	4040	4040	0
154	20250228	161800	19819630	4040	4040	4040	4040	0
155	20250228	161700	19819630	4040	4040	4040	4040	0
156	20250228	161600	19819630	4040	4040	4040	4040	0
157	20250228	161500	19819630	4040	4040	4040	4040	0
158	20250228	161400	19819630	4040	4040	4040	4040	0
159	20250228	161300	19819630	4040	4040	4040	4040	0
160	20250228	161200	19819630	4040	4040	4040	4040	0
161	20250228	161100	19819630	4040	4040	4040	4040	0
162	20250228	161000	19819630	4040	4040	4040	4040	0
163	20250228	160900	19819630	4040	4040	4040	4040	0
164	20250228	160800	19819630	4040	4040	4040	4040	0
165	20250228	160700	19819630	4040	4040	4040	4040	0
166	20250228	160600	19819630	4040	4040	4040	4040	0
167	20250228	160500	19819630	4040	4040	4040	4040	0
168	20250228	160400	19819630	4040	4040	4040	4040	0
169	20250228	160300	19819630	4040	4040	4040	4040	0
170	20250228	160200	19819630	4040	4040	4040	4040	0
171	20250228	160100	19819630	4040	4040	4040	4040	0
172	20250228	160000	19819630	4040	4040	4040	4040	0
173	20250228	155900	19819630	4040	4040	4040	4040	0
174	20250228	155800	19819630	4040	4040	4040	4040	0
175	20250228	155700	19819630	4040	4040	4040	4040	0
176	20250228	155600	19819630	4040	4040	4040	4040	0
177	20250228	155500	19819630	4040	4040	4040	4040	0
178	20250228	155400	19819630	4040	4040	4040	4040	0
179	20250228	155300	19819630	4040	4040	4040	4040	0
180	20250228	155200	19819630	4040	4040	4040	4040	0
181	20250228	155100	19819630	4040	4040	4040	4040	0
182	20250228	155000	19819630	4040	4040	4040	4040	838
183	20250228	154900	19819630	4040	4040	4040	4040	0
184	20250228	154800	19819630	4040	4040	4040	4040	0
185	20250228	154700	19819630	4040	4040	4040	4040	0
186	20250228	154600	19819630	4040	4040	4040	4040	0
187	20250228	154500	19819630	4040	4040	4040	4040	0
188	20250228	154400	19819630	4040	4040	4040	4040	0
189	20250228	154300	19819630	4040	4040	4040	4040	0
190	20250228	154200	19819630	4040	4040	4040	4040	0
191	20250228	154100	19819630	4040	4040	4040	4040	0
192	20250228	154000	19819630	4040	4040	4040	4040	0
193	20250228	153900	19819630	4040	4040	4040	4040	0
194	20250228	153800	19819630	4040	4040	4040	4040	0
195	20250228	153700	19819630	4040	4040	4040	4040	0
196	20250228	153600	19819630	4040	4040	4040	4040	0
197	20250228	153500	19819630	4040	4040	4040	4040	0
198	20250228	153400	19819630	4040	4040	4040	4040	0
199	20250228	153300	19819630	4040	4040	4040	4040	0
200	20250228	153200	19819630	4040	4040	4040	4040	0
201	20250228	153100	19819630	4040	4040	4040	4040	0
202	20250228	153000	19819630	4040	4040	4040	4040	838
203	20250228	152900	16434110	4060	4060	4060	4060	0
204	20250228	152800	16434110	4060	4060	4060	4060	0
205	20250228	152700	16434110	4060	4060	4060	4060	0
206	20250228	152600	16434110	4060	4060	4060	4060	0
207	20250228	152500	16434110	4060	4060	4060	4060	0
208	20250228	152400	16434110	4060	4060	4060	4060	0
209	20250228	152300	16434110	4060	4060	4060	4060	0
210	20250228	152200	16434110	4060	4060	4060	4060	0
211	20250228	152100	16434110	4060	4060	4060	4060	0
212	20250228	152000	16434110	4060	4060	4060	4060	0
213	20250228	151900	16434110	4060	4060	4060	4060	1
214	20250228	151800	16430050	4085	4085	4085	4085	22
215	20250228	151700	16340180	4065	4080	4080	4060	203
216	20250228	151600	15514570	4100	4100	4100	4100	0
217	20250228	151500	15514570	4100	4100	4100	4100	0
218	20250228	151400	15514570	4100	4100	4100	4100	0
219	20250228	151300	15514570	4100	4100	4100	4100	0
220	20250228	151200	15514570	4100	4100	4100	4100	0
221	20250228	151100	15514570	4100	4100	4100	4100	0
222	20250228	151000	15514570	4100	4100	4100	4100	0
223	20250228	150900	15514570	4100	4100	4100	4100	0
224	20250228	150800	15514570	4100	4100	4100	4100	0
225	20250228	150700	15514570	4100	4100	4100	4100	0
226	20250228	150600	15514570	4100	4100	4100	4100	0
227	20250228	150500	15514570	4100	4100	4100	4100	0
228	20250228	150400	15514570	4100	4100	4100	4100	0
229	20250228	150300	15514570	4100	4100	4100	4100	1
230	20250228	150200	15510470	4075	4075	4075	4075	0
231	20250228	150100	15510470	4075	4075	4075	4075	0
232	20250228	150000	15510470	4075	4075	4075	4075	0
233	20250228	145900	15510470	4075	4075	4075	4075	0
234	20250228	145800	15510470	4075	4075	4075	4075	0
235	20250228	145700	15510470	4075	4075	4075	4075	49
236	20250228	145600	15310795	4080	4080	4080	4080	10
237	20250228	145500	15269995	4075	4075	4075	4075	1
238	20250228	145400	15265920	4070	4070	4070	4070	0
239	20250228	145300	15265920	4070	4070	4070	4070	0
240	20250228	145200	15265920	4070	4070	4070	4070	0
241	20250228	145100	15265920	4070	4070	4070	4070	0
242	20250228	145000	15265920	4070	4070	4070	4070	0
243	20250228	144900	15265920	4070	4070	4070	4070	0
244	20250228	144800	15265920	4070	4070	4070	4070	0
245	20250228	144700	15265920	4070	4070	4070	4070	0
246	20250228	144600	15265920	4070	4070	4070	4070	0
247	20250228	144500	15265920	4070	4070	4070	4070	0
248	20250228	144400	15265920	4070	4070	4070	4070	0
249	20250228	144300	15265920	4070	4070	4070	4070	0
250	20250228	144200	15265920	4070	4070	4070	4070	0
251	20250228	144100	15265920	4070	4070	4070	4070	0
252	20250228	144000	15265920	4070	4070	4070	4070	0
253	20250228	143900	15265920	4070	4070	4070	4070	0
254	20250228	143800	15265920	4070	4070	4070	4070	0
255	20250228	143700	15265920	4070	4070	4070	4070	0
256	20250228	143600	15265920	4070	4070	4070	4070	0
257	20250228	143500	15265920	4070	4070	4070	4070	0
258	20250228	143400	15265920	4070	4070	4070	4070	0
259	20250228	143300	15265920	4070	4070	4070	4070	0
260	20250228	143200	15265920	4070	4070	4070	4070	0
261	20250228	143100	15265920	4070	4070	4070	4070	0
262	20250228	143000	15265920	4070	4070	4070	4070	0
263	20250228	142900	15265920	4070	4070	4070	4070	0
264	20250228	142800	15265920	4070	4070	4070	4070	0
265	20250228	142700	15265920	4070	4070	4070	4070	0
266	20250228	142600	15265920	4070	4070	4070	4070	0
267	20250228	142500	15265920	4070	4070	4070	4070	0
268	20250228	142400	15265920	4070	4070	4070	4070	0
269	20250228	142300	15265920	4070	4070	4070	4070	0
270	20250228	142200	15265920	4070	4070	4070	4070	0
271	20250228	142100	15265920	4070	4070	4070	4070	14
272	20250228	142000	15208940	4070	4080	4080	4070	4
273	20250228	141900	15192630	4080	4115	4115	4080	304
274	20250228	141800	13952145	4120	4120	4120	4120	0
275	20250228	141700	13952145	4120	4120	4120	4120	0
276	20250228	141600	13952145	4120	4120	4120	4120	1
277	20250228	141500	13948025	4120	4120	4120	4120	0
278	20250228	141400	13948025	4120	4120	4120	4120	0
279	20250228	141300	13948025	4120	4120	4120	4120	0
280	20250228	141200	13948025	4120	4120	4120	4120	0
281	20250228	141100	13948025	4120	4120	4120	4120	0
282	20250228	141000	13948025	4120	4120	4120	4120	0
283	20250228	140900	13948025	4120	4120	4120	4120	0
284	20250228	140800	13948025	4120	4120	4120	4120	0
285	20250228	140700	13948025	4120	4120	4120	4120	0
286	20250228	140600	13948025	4120	4120	4120	4120	0
287	20250228	140500	13948025	4120	4120	4120	4120	0
288	20250228	140400	13948025	4120	4120	4120	4120	0
289	20250228	140300	13948025	4120	4120	4120	4120	0
290	20250228	140200	13948025	4120	4120	4120	4120	0
291	20250228	140100	13948025	4120	4120	4120	4120	0
292	20250228	140000	13948025	4120	4120	4120	4120	0
293	20250228	135900	13948025	4120	4120	4120	4120	0
294	20250228	135800	13948025	4120	4120	4120	4120	0
295	20250228	135700	13948025	4120	4120	4120	4120	0
296	20250228	135600	13948025	4120	4120	4120	4120	0
297	20250228	135500	13948025	4120	4120	4120	4120	0
298	20250228	135400	13948025	4120	4120	4120	4120	0
299	20250228	135300	13948025	4120	4120	4120	4120	0
300	20250228	135200	13948025	4120	4120	4120	4120	0
301	20250228	135100	13948025	4120	4120	4120	4120	0
302	20250228	135000	13948025	4120	4120	4120	4120	0
303	20250228	134900	13948025	4120	4120	4120	4120	0
304	20250228	134800	13948025	4120	4120	4120	4120	0
305	20250228	134700	13948025	4120	4120	4120	4120	0
306	20250228	134600	13948025	4120	4120	4120	4120	0
307	20250228	134500	13948025	4120	4120	4120	4120	0
308	20250228	134400	13948025	4120	4120	4120	4120	0
309	20250228	134300	13948025	4120	4120	4120	4120	0
310	20250228	134200	13948025	4120	4120	4120	4120	0
311	20250228	134100	13948025	4120	4120	4120	4120	0
312	20250228	134000	13948025	4120	4120	4120	4120	0
313	20250228	133900	13948025	4120	4120	4120	4120	0
314	20250228	133800	13948025	4120	4120	4120	4120	0
315	20250228	133700	13948025	4120	4120	4120	4120	0
316	20250228	133600	13948025	4120	4120	4120	4120	0
317	20250228	133500	13948025	4120	4120	4120	4120	0
318	20250228	133400	13948025	4120	4130	4130	4120	248
319	20250228	133300	12926235	4125	4125	4125	4125	0
320	20250228	133200	12926235	4125	4125	4125	4125	0
321	20250228	133100	12926235	4125	4125	4125	4125	0
322	20250228	133000	12926235	4125	4125	4125	4125	50
323	20250228	132900	12719985	4125	4125	4125	4125	0
324	20250228	132800	12719985	4125	4125	4125	4125	0
325	20250228	132700	12719985	4125	4125	4125	4125	20
326	20250228	132600	12637485	4125	4125	4125	4125	0
327	20250228	132500	12637485	4125	4125	4125	4125	0
328	20250228	132400	12637485	4125	4120	4125	4120	3
329	20250228	132300	12625120	4070	4070	4070	4070	0
330	20250228	132200	12625120	4070	4070	4070	4070	0
331	20250228	132100	12625120	4070	4070	4070	4070	0
332	20250228	132000	12625120	4070	4070	4070	4070	0
333	20250228	131900	12625120	4070	4070	4070	4070	0
334	20250228	131800	12625120	4070	4070	4070	4070	0
335	20250228	131700	12625120	4070	4085	4085	4065	325
336	20250228	131600	11302415	4120	4120	4120	4120	9
337	20250228	131500	11265335	4120	4120	4120	4120	112
338	20250228	131400	10803895	4120	4120	4120	4120	0
339	20250228	131300	10803895	4120	4120	4120	4120	840
340	20250228	131200	7343095	4120	4120	4120	4120	19
341	20250228	131100	7264815	4120	4120	4120	4120	0
342	20250228	131000	7264815	4120	4120	4120	4120	0
343	20250228	130900	7264815	4120	4120	4120	4120	0
344	20250228	130800	7264815	4120	4120	4120	4120	0
345	20250228	130700	7264815	4120	4120	4120	4120	0
346	20250228	130600	7264815	4120	4120	4120	4120	0
347	20250228	130500	7264815	4120	4120	4120	4120	0
348	20250228	130400	7264815	4120	4120	4120	4120	0
349	20250228	130300	7264815	4120	4120	4120	4120	0
350	20250228	130200	7264815	4120	4120	4120	4120	0
351	20250228	130100	7264815	4120	4120	4120	4120	0
352	20250228	130000	7264815	4120	4120	4120	4120	0
353	20250228	125900	7264815	4120	4120	4120	4120	0
354	20250228	125800	7264815	4120	4120	4120	4120	0
355	20250228	125700	7264815	4120	4120	4120	4120	0
356	20250228	125600	7264815	4120	4120	4120	4120	1
357	20250228	125500	7260695	4145	4145	4145	4145	0
358	20250228	125400	7260695	4145	4145	4145	4145	0
359	20250228	125300	7260695	4145	4145	4145	4145	0
360	20250228	125200	7260695	4145	4145	4145	4145	0
361	20250228	125100	7260695	4145	4145	4145	4145	0
362	20250228	125000	7260695	4145	4145	4145	4145	0
363	20250228	124900	7260695	4145	4145	4145	4145	0
364	20250228	124800	7260695	4145	4145	4145	4145	0
365	20250228	124700	7260695	4145	4145	4145	4145	0
366	20250228	124600	7260695	4145	4145	4145	4145	0
367	20250228	124500	7260695	4145	4145	4145	4145	0
368	20250228	124400	7260695	4145	4110	4145	4110	25
369	20250228	124300	7157335	4110	4110	4110	4110	0
370	20250228	124200	7157335	4110	4110	4110	4110	0
371	20250228	124100	7157335	4110	4110	4110	4110	0
372	20250228	124000	7157335	4110	4110	4110	4110	1
373	20250228	123900	7153225	4080	4080	4080	4080	0
374	20250228	123800	7153225	4080	4080	4080	4080	0
375	20250228	123700	7153225	4080	4080	4080	4080	0
376	20250228	123600	7153225	4080	4080	4080	4080	0
377	20250228	123500	7153225	4080	4080	4080	4080	0
378	20250228	123400	7153225	4080	4080	4080	4080	0
379	20250228	123300	7153225	4080	4080	4080	4080	0
380	20250228	123200	7153225	4080	4080	4080	4080	0
381	20250228	123100	7153225	4080	4080	4080	4080	0
382	20250228	123000	7153225	4080	4080	4080	4080	0
383	20250228	122900	7153225	4080	4080	4080	4080	0
384	20250228	122800	7153225	4080	4080	4080	4080	0
385	20250228	122700	7153225	4080	4080	4080	4080	0
386	20250228	122600	7153225	4080	4080	4080	4080	0
387	20250228	122500	7153225	4080	4080	4080	4080	0
388	20250228	122400	7153225	4080	4080	4080	4080	0
389	20250228	122300	7153225	4080	4080	4080	4080	0
390	20250228	122200	7153225	4080	4080	4080	4080	0
391	20250228	122100	7153225	4080	4080	4080	4080	0
392	20250228	122000	7153225	4080	4080	4080	4080	0
393	20250228	121900	7153225	4080	4080	4080	4080	0
394	20250228	121800	7153225	4080	4080	4080	4080	0
395	20250228	121700	7153225	4080	4080	4080	4080	0
396	20250228	121600	7153225	4080	4080	4080	4080	0
397	20250228	121500	7153225	4080	4080	4080	4080	0
398	20250228	121400	7153225	4080	4080	4080	4080	0
399	20250228	121300	7153225	4080	4080	4080	4080	0
400	20250228	121200	7153225	4080	4080	4080	4080	88
401	20250228	121100	6794185	4080	4080	4080	4080	0
402	20250228	121000	6794185	4080	4080	4080	4080	0
403	20250228	120900	6794185	4080	4080	4080	4080	0
404	20250228	120800	6794185	4080	4080	4080	4080	0
405	20250228	120700	6794185	4080	4080	4080	4080	0
406	20250228	120600	6794185	4080	4080	4080	4080	0
407	20250228	120500	6794185	4080	4080	4080	4080	0
408	20250228	120400	6794185	4080	4080	4080	4080	0
409	20250228	120300	6794185	4080	4080	4080	4080	0
410	20250228	120200	6794185	4080	4080	4080	4080	0
411	20250228	120100	6794185	4080	4080	4080	4080	0
412	20250228	120000	6794185	4080	4080	4080	4080	0
413	20250228	115900	6794185	4080	4080	4080	4080	0
414	20250228	115800	6794185	4080	4080	4080	4080	0
415	20250228	115700	6794185	4080	4080	4080	4080	0
416	20250228	115600	6794185	4080	4080	4080	4080	0
417	20250228	115500	6794185	4080	4080	4080	4080	0
418	20250228	115400	6794185	4080	4080	4080	4080	0
419	20250228	115300	6794185	4080	4080	4080	4080	0
420	20250228	115200	6794185	4080	4080	4080	4080	0
421	20250228	115100	6794185	4080	4080	4080	4080	0
422	20250228	115000	6794185	4080	4080	4080	4080	0
423	20250228	114900	6794185	4080	4080	4080	4080	0
424	20250228	114800	6794185	4080	4080	4080	4080	41
425	20250228	114700	6626905	4090	4090	4090	4090	0
426	20250228	114600	6626905	4090	4090	4090	4090	0
427	20250228	114500	6626905	4090	4090	4090	4090	0
428	20250228	114400	6626905	4090	4090	4090	4090	0
429	20250228	114300	6626905	4090	4090	4090	4090	0
430	20250228	114200	6626905	4090	4090	4090	4090	0
431	20250228	114100	6626905	4090	4090	4090	4090	0
432	20250228	114000	6626905	4090	4090	4090	4090	0
433	20250228	113900	6626905	4090	4090	4090	4090	10
434	20250228	113800	6586005	4080	4080	4080	4080	0
435	20250228	113700	6586005	4080	4080	4080	4080	0
436	20250228	113600	6586005	4080	4080	4080	4080	0
437	20250228	113500	6586005	4080	4080	4080	4080	0
438	20250228	113400	6586005	4080	4080	4080	4080	0
439	20250228	113300	6586005	4080	4080	4080	4080	0
440	20250228	113200	6586005	4080	4080	4080	4080	0
441	20250228	113100	6586005	4080	4080	4080	4080	0
442	20250228	113000	6586005	4080	4080	4080	4080	0
443	20250228	112900	6586005	4080	4080	4080	4080	0
444	20250228	112800	6586005	4080	4080	4080	4080	0
445	20250228	112700	6586005	4080	4090	4090	4080	100
446	20250228	112600	6177015	4090	4090	4090	4090	0
447	20250228	112500	6177015	4090	4090	4090	4090	0
448	20250228	112400	6177015	4090	4100	4100	4090	2
449	20250228	112300	6168825	4100	4100	4100	4100	0
450	20250228	112200	6168825	4100	4100	4100	4100	0
451	20250228	112100	6168825	4100	4100	4100	4100	0
452	20250228	112000	6168825	4100	4100	4100	4100	0
453	20250228	111900	6168825	4100	4100	4100	4100	0
454	20250228	111800	6168825	4100	4100	4100	4100	0
455	20250228	111700	6168825	4100	4100	4100	4100	0
456	20250228	111600	6168825	4100	4100	4100	4100	0
457	20250228	111500	6168825	4100	4100	4100	4100	0
458	20250228	111400	6168825	4100	4100	4100	4100	0
459	20250228	111300	6168825	4100	4100	4100	4100	0
460	20250228	111200	6168825	4100	4100	4100	4100	0
461	20250228	111100	6168825	4100	4100	4100	4100	0
462	20250228	111000	6168825	4100	4100	4100	4100	0
463	20250228	110900	6168825	4100	4100	4100	4100	0
464	20250228	110800	6168825	4100	4100	4100	4100	0
465	20250228	110700	6168825	4100	4100	4100	4100	0
466	20250228	110600	6168825	4100	4100	4100	4100	0
467	20250228	110500	6168825	4100	4100	4100	4100	0
468	20250228	110400	6168825	4100	4100	4100	4100	0
469	20250228	110300	6168825	4100	4100	4100	4100	0
470	20250228	110200	6168825	4100	4100	4100	4100	0
471	20250228	110100	6168825	4100	4100	4100	4100	0
472	20250228	110000	6168825	4100	4100	4100	4100	0
473	20250228	105900	6168825	4100	4100	4100	4100	0
474	20250228	105800	6168825	4100	4100	4100	4100	0
475	20250228	105700	6168825	4100	4100	4100	4100	0
476	20250228	105600	6168825	4100	4100	4100	4100	0
477	20250228	105500	6168825	4100	4100	4100	4100	0
478	20250228	105400	6168825	4100	4100	4100	4100	0
479	20250228	105300	6168825	4100	4100	4100	4100	0
480	20250228	105200	6168825	4100	4100	4100	4100	8
481	20250228	105100	6136025	4100	4100	4100	4100	2
482	20250228	105000	6127825	4080	4080	4080	4080	0
483	20250228	104900	6127825	4080	4080	4080	4080	0
484	20250228	104800	6127825	4080	4080	4080	4080	0
485	20250228	104700	6127825	4080	4080	4080	4080	0
486	20250228	104600	6127825	4080	4080	4080	4080	0
487	20250228	104500	6127825	4080	4080	4080	4080	0
488	20250228	104400	6127825	4080	4080	4080	4080	0
489	20250228	104300	6127825	4080	4080	4080	4080	0
490	20250228	104200	6127825	4080	4080	4080	4080	0
491	20250228	104100	6127825	4080	4080	4080	4080	0
492	20250228	104000	6127825	4080	4080	4080	4080	0
493	20250228	103900	6127825	4080	4080	4080	4080	0
494	20250228	103800	6127825	4080	4080	4080	4080	0
495	20250228	103700	6127825	4080	4080	4080	4080	0
496	20250228	103600	6127825	4080	4080	4080	4080	0
497	20250228	103500	6127825	4080	4080	4080	4080	0
498	20250228	103400	6127825	4080	4080	4080	4080	0
499	20250228	103300	6127825	4080	4080	4080	4080	0
500	20250228	103200	6127825	4080	4080	4080	4080	0
501	20250228	103100	6127825	4080	4080	4080	4080	0
502	20250228	103000	6127825	4080	4080	4080	4080	0
503	20250228	102900	6127825	4080	4080	4080	4080	0
504	20250228	102800	6127825	4080	4080	4080	4080	0
505	20250228	102700	6127825	4080	4080	4080	4080	0
506	20250228	102600	6127825	4080	4080	4080	4080	0
507	20250228	102500	6127825	4080	4080	4080	4080	0
508	20250228	102400	6127825	4080	4080	4080	4080	0
509	20250228	102300	6127825	4080	4080	4080	4080	210
510	20250228	102200	5271025	4100	4100	4100	4100	0
511	20250228	102100	5271025	4100	4100	4100	4100	0
512	20250228	102000	5271025	4100	4100	4100	4100	0
513	20250228	101900	5271025	4100	4100	4100	4100	0
514	20250228	101800	5271025	4100	4100	4100	4100	9
515	20250228	101700	5234125	4075	4075	4075	4075	0
516	20250228	101600	5234125	4075	4075	4075	4075	0
517	20250228	101500	5234125	4075	4075	4075	4075	0
518	20250228	101400	5234125	4075	4075	4075	4075	0
519	20250228	101300	5234125	4075	4075	4075	4075	0
520	20250228	101200	5234125	4075	4075	4075	4075	1
521	20250228	101100	5230050	4100	4100	4100	4100	0
522	20250228	101000	5230050	4100	4100	4100	4100	0
523	20250228	100900	5230050	4100	4100	4100	4100	0
524	20250228	100800	5230050	4100	4100	4100	4100	0
525	20250228	100700	5230050	4100	4100	4100	4100	0
526	20250228	100600	5230050	4100	4100	4100	4100	0
527	20250228	100500	5230050	4100	4100	4100	4100	0
528	20250228	100400	5230050	4100	4100	4100	4100	0
529	20250228	100300	5230050	4100	4100	4100	4100	0
530	20250228	100200	5230050	4100	4100	4100	4100	0
531	20250228	100100	5230050	4100	4100	4100	4100	0
532	20250228	100000	5230050	4100	4100	4100	4100	0
533	20250228	095900	5230050	4100	4100	4100	4100	0
534	20250228	095800	5230050	4100	4100	4100	4100	0
535	20250228	095700	5230050	4100	4100	4100	4100	0
536	20250228	095600	5230050	4100	4100	4100	4100	0
537	20250228	095500	5230050	4100	4100	4100	4100	0
538	20250228	095400	5230050	4100	4100	4100	4100	0
539	20250228	095300	5230050	4100	4100	4100	4100	0
540	20250228	095200	5230050	4100	4100	4100	4100	0
541	20250228	095100	5230050	4100	4100	4100	4100	0
542	20250228	095000	5230050	4100	4100	4100	4100	0
543	20250228	094900	5230050	4100	4100	4100	4100	0
544	20250228	094800	5230050	4100	4100	4100	4100	0
545	20250228	094700	5230050	4100	4100	4100	4100	0
546	20250228	094600	5230050	4100	4100	4100	4100	0
547	20250228	094500	5230050	4100	4100	4100	4100	0
548	20250228	094400	5230050	4100	4100	4100	4100	0
549	20250228	094300	5230050	4100	4100	4100	4100	0
550	20250228	094200	5230050	4100	4100	4100	4100	2
551	20250228	094100	5221850	4100	4100	4100	4100	14
552	20250228	094000	5164450	4100	4100	4100	4100	0
553	20250228	093900	5164450	4100	4100	4100	4100	0
554	20250228	093800	5164450	4100	4100	4100	4100	0
555	20250228	093700	5164450	4100	4100	4100	4100	0
556	20250228	093600	5164450	4100	4100	4100	4100	0
557	20250228	093500	5164450	4100	4100	4100	4100	0
558	20250228	093400	5164450	4100	4100	4100	4100	0
559	20250228	093300	5164450	4100	4100	4100	4100	100
560	20250228	093200	4754450	4095	4095	4095	4095	0
561	20250228	093100	4754450	4095	4095	4095	4095	0
562	20250228	093000	4754450	4095	4095	4095	4095	0
563	20250228	092900	4754450	4095	4095	4095	4095	0
564	20250228	092800	4754450	4095	4095	4095	4095	0
565	20250228	092700	4754450	4095	4095	4095	4095	0
566	20250228	092600	4754450	4095	4065	4095	4065	2
567	20250228	092500	4746290	4095	4060	4095	4060	3
568	20250228	092400	4734075	4095	4095	4095	4095	0
569	20250228	092300	4734075	4095	4095	4095	4095	0
570	20250228	092200	4734075	4095	4095	4095	4095	0
571	20250228	092100	4734075	4095	4095	4095	4095	0
572	20250228	092000	4734075	4095	4095	4095	4095	0
573	20250228	091900	4734075	4095	4095	4095	4095	0
574	20250228	091800	4734075	4095	4095	4095	4095	0
575	20250228	091700	4734075	4095	4095	4095	4095	13
576	20250228	091600	4680840	4085	4085	4085	4085	0
577	20250228	091500	4680840	4085	4085	4085	4085	0
578	20250228	091400	4680840	4085	4080	4085	4080	220
579	20250228	091300	3782145	4050	4050	4050	4050	0
580	20250228	091200	3782145	4050	4050	4050	4050	0
581	20250228	091100	3782145	4050	4085	4085	4045	337
582	20250228	091000	2405900	4085	4085	4085	4085	0
583	20250228	090900	2405900	4085	4085	4085	4085	0
584	20250228	090800	2405900	4085	4085	4085	4085	0
585	20250228	090700	2405900	4085	4085	4085	4085	0
586	20250228	090600	2405900	4085	4085	4085	4085	6
587	20250228	090500	2381390	4085	4085	4085	4085	2
588	20250228	090400	2373220	4085	4085	4085	4085	0
589	20250228	090300	2373220	4085	4085	4085	4085	31
590	20250228	090200	2246585	4085	4085	4085	4080	503
591	20250228	090100	192070	4080	4085	4085	4080	43
592	20250228	090000	16600	4150	4150	4150	4150	4