KissMeData/023810/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190900	51085730	5920	5920	5920	5920	1454
3	20250228	190800	51085730	5920	5920	5920	5920	0
4	20250228	190700	51085730	5920	5920	5920	5920	0
5	20250228	190600	51085730	5920	5920	5920	5920	0
6	20250228	190500	51085730	5920	5920	5920	5920	0
7	20250228	190400	51085730	5920	5920	5920	5920	0
8	20250228	190300	51085730	5920	5920	5920	5920	0
9	20250228	190200	51085730	5920	5920	5920	5920	0
10	20250228	190100	51085730	5920	5920	5920	5920	0
11	20250228	190000	51085730	5920	5920	5920	5920	0
12	20250228	185900	51085730	5920	5920	5920	5920	0
13	20250228	185800	51085730	5920	5920	5920	5920	0
14	20250228	185700	51085730	5920	5920	5920	5920	0
15	20250228	185600	51085730	5920	5920	5920	5920	0
16	20250228	185500	51085730	5920	5920	5920	5920	0
17	20250228	185400	51085730	5920	5920	5920	5920	0
18	20250228	185300	51085730	5920	5920	5920	5920	0
19	20250228	185200	51085730	5920	5920	5920	5920	0
20	20250228	185100	51085730	5920	5920	5920	5920	0
21	20250228	185000	51085730	5920	5920	5920	5920	0
22	20250228	184900	51085730	5920	5920	5920	5920	0
23	20250228	184800	51085730	5920	5920	5920	5920	0
24	20250228	184700	51085730	5920	5920	5920	5920	0
25	20250228	184600	51085730	5920	5920	5920	5920	0
26	20250228	184500	51085730	5920	5920	5920	5920	0
27	20250228	184400	51085730	5920	5920	5920	5920	0
28	20250228	184300	51085730	5920	5920	5920	5920	0
29	20250228	184200	51085730	5920	5920	5920	5920	0
30	20250228	184100	51085730	5920	5920	5920	5920	0
31	20250228	184000	51085730	5920	5920	5920	5920	0
32	20250228	183900	51085730	5920	5920	5920	5920	1454
33	20250228	183800	51085730	5920	5920	5920	5920	0
34	20250228	183700	51085730	5920	5920	5920	5920	0
35	20250228	183600	51085730	5920	5920	5920	5920	0
36	20250228	183500	51085730	5920	5920	5920	5920	0
37	20250228	183400	51085730	5920	5920	5920	5920	0
38	20250228	183300	51085730	5920	5920	5920	5920	0
39	20250228	183200	51085730	5920	5920	5920	5920	0
40	20250228	183100	51085730	5920	5920	5920	5920	0
41	20250228	183000	51085730	5920	5920	5920	5920	0
42	20250228	182900	51085730	5920	5920	5920	5920	0
43	20250228	182800	51085730	5920	5920	5920	5920	0
44	20250228	182700	51085730	5920	5920	5920	5920	0
45	20250228	182600	51085730	5920	5920	5920	5920	0
46	20250228	182500	51085730	5920	5920	5920	5920	0
47	20250228	182400	51085730	5920	5920	5920	5920	0
48	20250228	182300	51085730	5920	5920	5920	5920	0
49	20250228	182200	51085730	5920	5920	5920	5920	0
50	20250228	182100	51085730	5920	5920	5920	5920	0
51	20250228	182000	51085730	5920	5920	5920	5920	0
52	20250228	181900	51085730	5920	5920	5920	5920	0
53	20250228	181800	51085730	5920	5920	5920	5920	0
54	20250228	181700	51085730	5920	5920	5920	5920	0
55	20250228	181600	51085730	5920	5920	5920	5920	0
56	20250228	181500	51085730	5920	5920	5920	5920	0
57	20250228	181400	51085730	5920	5920	5920	5920	0
58	20250228	181300	51085730	5920	5920	5920	5920	0
59	20250228	181200	51085730	5920	5920	5920	5920	0
60	20250228	181100	51085730	5920	5920	5920	5920	0
61	20250228	181000	51085730	5920	5920	5920	5920	0
62	20250228	180900	51085730	5920	5920	5920	5920	1454
63	20250228	180800	51085730	5920	5920	5920	5920	0
64	20250228	180700	51085730	5920	5920	5920	5920	0
65	20250228	180600	51085730	5920	5920	5920	5920	0
66	20250228	180500	51085730	5920	5920	5920	5920	0
67	20250228	180400	51085730	5920	5920	5920	5920	0
68	20250228	180300	51085730	5920	5920	5920	5920	0
69	20250228	180200	51085730	5920	5920	5920	5920	0
70	20250228	180100	51085730	5920	5920	5920	5920	0
71	20250228	180000	51085730	5920	5920	5920	5920	0
72	20250228	175900	51085730	5920	5920	5920	5920	0
73	20250228	175800	51085730	5920	5920	5920	5920	0
74	20250228	175700	51085730	5920	5920	5920	5920	0
75	20250228	175600	51085730	5920	5920	5920	5920	0
76	20250228	175500	51085730	5920	5920	5920	5920	0
77	20250228	175400	51085730	5920	5920	5920	5920	0
78	20250228	175300	51085730	5920	5920	5920	5920	0
79	20250228	175200	51085730	5920	5920	5920	5920	0
80	20250228	175100	51085730	5920	5920	5920	5920	0
81	20250228	175000	51085730	5920	5920	5920	5920	0
82	20250228	174900	51085730	5920	5920	5920	5920	0
83	20250228	174800	51085730	5920	5920	5920	5920	0
84	20250228	174700	51085730	5920	5920	5920	5920	0
85	20250228	174600	51085730	5920	5920	5920	5920	0
86	20250228	174500	51085730	5920	5920	5920	5920	0
87	20250228	174400	51085730	5920	5920	5920	5920	0
88	20250228	174300	51085730	5920	5920	5920	5920	0
89	20250228	174200	51085730	5920	5920	5920	5920	0
90	20250228	174100	51085730	5920	5920	5920	5920	0
91	20250228	174000	51085730	5920	5920	5920	5920	0
92	20250228	173900	51085730	5920	5920	5920	5920	1454
93	20250228	173800	51085730	5920	5920	5920	5920	0
94	20250228	173700	51085730	5920	5920	5920	5920	0
95	20250228	173600	51085730	5920	5920	5920	5920	0
96	20250228	173500	51085730	5920	5920	5920	5920	0
97	20250228	173400	51085730	5920	5920	5920	5920	0
98	20250228	173300	51085730	5920	5920	5920	5920	0
99	20250228	173200	51085730	5920	5920	5920	5920	0
100	20250228	173100	51085730	5920	5920	5920	5920	0
101	20250228	173000	51085730	5920	5920	5920	5920	0
102	20250228	172900	51085730	5920	5920	5920	5920	0
103	20250228	172800	51085730	5920	5920	5920	5920	0
104	20250228	172700	51085730	5920	5920	5920	5920	0
105	20250228	172600	51085730	5920	5920	5920	5920	0
106	20250228	172500	51085730	5920	5920	5920	5920	0
107	20250228	172400	51085730	5920	5920	5920	5920	0
108	20250228	172300	51085730	5920	5920	5920	5920	0
109	20250228	172200	51085730	5920	5920	5920	5920	0
110	20250228	172100	51085730	5920	5920	5920	5920	0
111	20250228	172000	51085730	5920	5920	5920	5920	0
112	20250228	171900	51085730	5920	5920	5920	5920	0
113	20250228	171800	51085730	5920	5920	5920	5920	0
114	20250228	171700	51085730	5920	5920	5920	5920	0
115	20250228	171600	51085730	5920	5920	5920	5920	0
116	20250228	171500	51085730	5920	5920	5920	5920	0
117	20250228	171400	51085730	5920	5920	5920	5920	0
118	20250228	171300	51085730	5920	5920	5920	5920	0
119	20250228	171200	51085730	5920	5920	5920	5920	0
120	20250228	171100	51085730	5920	5920	5920	5920	0
121	20250228	171000	51085730	5920	5920	5920	5920	0
122	20250228	170900	51085730	5920	5920	5920	5920	1454
123	20250228	170800	51085730	5920	5920	5920	5920	0
124	20250228	170700	51085730	5920	5920	5920	5920	0
125	20250228	170600	51085730	5920	5920	5920	5920	0
126	20250228	170500	51085730	5920	5920	5920	5920	0
127	20250228	170400	51085730	5920	5920	5920	5920	0
128	20250228	170300	51085730	5920	5920	5920	5920	0
129	20250228	170200	51085730	5920	5920	5920	5920	0
130	20250228	170100	51085730	5920	5920	5920	5920	0
131	20250228	170000	51085730	5920	5920	5920	5920	0
132	20250228	165900	51085730	5920	5920	5920	5920	0
133	20250228	165800	51085730	5920	5920	5920	5920	0
134	20250228	165700	51085730	5920	5920	5920	5920	0
135	20250228	165600	51085730	5920	5920	5920	5920	0
136	20250228	165500	51085730	5920	5920	5920	5920	0
137	20250228	165400	51085730	5920	5920	5920	5920	0
138	20250228	165300	51085730	5920	5920	5920	5920	0
139	20250228	165200	51085730	5920	5920	5920	5920	0
140	20250228	165100	51085730	5920	5920	5920	5920	0
141	20250228	165000	51085730	5920	5920	5920	5920	0
142	20250228	164900	51085730	5920	5920	5920	5920	0
143	20250228	164800	51085730	5920	5920	5920	5920	0
144	20250228	164700	51085730	5920	5920	5920	5920	0
145	20250228	164600	51085730	5920	5920	5920	5920	0
146	20250228	164500	51085730	5920	5920	5920	5920	0
147	20250228	164400	51085730	5920	5920	5920	5920	0
148	20250228	164300	51085730	5920	5920	5920	5920	0
149	20250228	164200	51085730	5920	5920	5920	5920	0
150	20250228	164100	51085730	5920	5920	5920	5920	0
151	20250228	164000	51085730	5920	5920	5920	5920	0
152	20250228	163900	51085730	5920	5920	5920	5920	1454
153	20250228	163800	51085730	5920	5920	5920	5920	0
154	20250228	163700	51085730	5920	5920	5920	5920	0
155	20250228	163600	51085730	5920	5920	5920	5920	0
156	20250228	163500	51085730	5920	5920	5920	5920	0
157	20250228	163400	51085730	5920	5920	5920	5920	0
158	20250228	163300	51085730	5920	5920	5920	5920	0
159	20250228	163200	51085730	5920	5920	5920	5920	0
160	20250228	163100	51085730	5920	5920	5920	5920	0
161	20250228	163000	51085730	5920	5920	5920	5920	0
162	20250228	162900	51085730	5920	5920	5920	5920	0
163	20250228	162800	51085730	5920	5920	5920	5920	0
164	20250228	162700	51085730	5920	5920	5920	5920	0
165	20250228	162600	51085730	5920	5920	5920	5920	0
166	20250228	162500	51085730	5920	5920	5920	5920	0
167	20250228	162400	51085730	5920	5920	5920	5920	0
168	20250228	162300	51085730	5920	5920	5920	5920	0
169	20250228	162200	51085730	5920	5920	5920	5920	0
170	20250228	162100	51085730	5920	5920	5920	5920	0
171	20250228	162000	51085730	5920	5920	5920	5920	0
172	20250228	161900	51085730	5920	5920	5920	5920	0
173	20250228	161800	51085730	5920	5920	5920	5920	0
174	20250228	161700	51085730	5920	5920	5920	5920	0
175	20250228	161600	51085730	5920	5920	5920	5920	0
176	20250228	161500	51085730	5920	5920	5920	5920	0
177	20250228	161400	51085730	5920	5920	5920	5920	0
178	20250228	161300	51085730	5920	5920	5920	5920	0
179	20250228	161200	51085730	5920	5920	5920	5920	0
180	20250228	161100	51085730	5920	5920	5920	5920	0
181	20250228	161000	51085730	5920	5920	5920	5920	0
182	20250228	160900	51085730	5920	5920	5920	5920	1454
183	20250228	160800	51085730	5920	5920	5920	5920	0
184	20250228	160700	51085730	5920	5920	5920	5920	0
185	20250228	160600	51085730	5920	5920	5920	5920	0
186	20250228	160500	51085730	5920	5920	5920	5920	0
187	20250228	160400	51085730	5920	5920	5920	5920	0
188	20250228	160300	51085730	5920	5920	5920	5920	0
189	20250228	160200	51085730	5920	5920	5920	5920	0
190	20250228	160100	51085730	5920	5920	5920	5920	0
191	20250228	160000	51085730	5920	5920	5920	5920	0
192	20250228	155900	51085730	5920	5920	5920	5920	0
193	20250228	155800	51085730	5920	5920	5920	5920	0
194	20250228	155700	51085730	5920	5920	5920	5920	0
195	20250228	155600	51085730	5920	5920	5920	5920	0
196	20250228	155500	51085730	5920	5920	5920	5920	0
197	20250228	155400	51085730	5920	5920	5920	5920	0
198	20250228	155300	51085730	5920	5920	5920	5920	0
199	20250228	155200	51085730	5920	5920	5920	5920	0
200	20250228	155100	51085730	5920	5920	5920	5920	0
201	20250228	155000	51085730	5920	5920	5920	5920	0
202	20250228	154900	51085730	5920	5920	5920	5920	0
203	20250228	154800	51085730	5920	5920	5920	5920	0
204	20250228	154700	51085730	5920	5920	5920	5920	0
205	20250228	154600	51085730	5920	5920	5920	5920	0
206	20250228	154500	51085730	5920	5920	5920	5920	0
207	20250228	154400	51085730	5920	5920	5920	5920	0
208	20250228	154300	51085730	5920	5920	5920	5920	0
209	20250228	154200	51085730	5920	5920	5920	5920	0
210	20250228	154100	51085730	5920	5920	5920	5920	0
211	20250228	154000	51085730	5920	5920	5920	5920	0
212	20250228	153900	51085730	5920	5920	5920	5920	1454
213	20250228	153800	51085730	5920	5920	5920	5920	0
214	20250228	153700	51085730	5920	5920	5920	5920	0
215	20250228	153600	51085730	5920	5920	5920	5920	0
216	20250228	153500	51085730	5920	5920	5920	5920	0
217	20250228	153400	51085730	5920	5920	5920	5920	0
218	20250228	153300	51085730	5920	5920	5920	5920	0
219	20250228	153200	51085730	5920	5920	5920	5920	0
220	20250228	153100	51085730	5920	5920	5920	5920	0
221	20250228	153000	51085730	5920	5920	5920	5920	1454
222	20250228	152900	42478050	5900	5900	5900	5900	0
223	20250228	152800	42478050	5900	5900	5900	5900	0
224	20250228	152700	42478050	5900	5900	5900	5900	0
225	20250228	152600	42478050	5900	5900	5900	5900	0
226	20250228	152500	42478050	5900	5900	5900	5900	0
227	20250228	152400	42478050	5900	5900	5900	5900	0
228	20250228	152300	42478050	5900	5900	5900	5900	0
229	20250228	152200	42478050	5900	5900	5900	5900	0
230	20250228	152100	42478050	5900	5900	5900	5900	0
231	20250228	152000	42478050	5900	5900	5900	5900	0
232	20250228	151900	42478050	5900	5870	5900	5870	97
233	20250228	151800	41906470	5860	5860	5860	5860	62
234	20250228	151700	41543150	5870	5870	5870	5870	116
235	20250228	151600	40862230	5860	5860	5860	5860	16
236	20250228	151500	40768470	5860	5860	5860	5860	0
237	20250228	151400	40768470	5860	5860	5860	5860	0
238	20250228	151300	40768470	5860	5870	5870	5860	51
239	20250228	151200	40469360	5880	5880	5880	5880	7
240	20250228	151100	40428200	5860	5860	5860	5860	0
241	20250228	151000	40428200	5860	5850	5860	5850	22
242	20250228	150900	40299440	5850	5850	5850	5850	0
243	20250228	150800	40299440	5850	5850	5850	5850	10
244	20250228	150700	40240940	5850	5850	5850	5850	0
245	20250228	150600	40240940	5850	5850	5850	5850	0
246	20250228	150500	40240940	5850	5850	5850	5850	0
247	20250228	150400	40240940	5850	5860	5860	5850	2
248	20250228	150300	40229230	5860	5860	5860	5860	5
249	20250228	150200	40199930	5850	5850	5850	5850	6
250	20250228	150100	40164830	5850	5850	5850	5850	0
251	20250228	150000	40164830	5850	5850	5850	5850	7
252	20250228	145900	40123880	5860	5860	5860	5860	18
253	20250228	145800	40018400	5860	5860	5860	5860	0
254	20250228	145700	40018400	5860	5860	5860	5860	11
255	20250228	145600	39953940	5860	5860	5860	5860	200
256	20250228	145500	38781940	5860	5860	5860	5860	2
257	20250228	145400	38770220	5870	5870	5870	5870	0
258	20250228	145300	38770220	5870	5870	5870	5870	0
259	20250228	145200	38770220	5870	5870	5870	5870	5
260	20250228	145100	38740870	5860	5860	5860	5860	10
261	20250228	145000	38682270	5860	5860	5860	5860	0
262	20250228	144900	38682270	5860	5860	5860	5860	12
263	20250228	144800	38611950	5860	5860	5860	5860	0
264	20250228	144700	38611950	5860	5860	5860	5860	0
265	20250228	144600	38611950	5860	5860	5860	5860	0
266	20250228	144500	38611950	5860	5860	5860	5860	0
267	20250228	144400	38611950	5860	5860	5860	5860	0
268	20250228	144300	38611950	5860	5860	5860	5860	197
269	20250228	144200	37457530	5860	5860	5860	5860	12
270	20250228	144100	37387210	5860	5860	5860	5860	0
271	20250228	144000	37387210	5860	5860	5860	5860	10
272	20250228	143900	37328610	5860	5860	5860	5860	0
273	20250228	143800	37328610	5860	5860	5860	5860	0
274	20250228	143700	37328610	5860	5860	5860	5860	0
275	20250228	143600	37328610	5860	5860	5860	5860	0
276	20250228	143500	37328610	5860	5860	5860	5860	0
277	20250228	143400	37328610	5860	5860	5860	5860	11
278	20250228	143300	37264150	5860	5860	5860	5860	0
279	20250228	143200	37264150	5860	5860	5860	5860	11
280	20250228	143100	37199690	5860	5860	5860	5860	33
281	20250228	143000	37006310	5860	5860	5860	5860	0
282	20250228	142900	37006310	5860	5860	5860	5860	0
283	20250228	142800	37006310	5860	5860	5860	5860	0
284	20250228	142700	37006310	5860	5860	5860	5860	0
285	20250228	142600	37006310	5860	5860	5860	5860	0
286	20250228	142500	37006310	5860	5860	5860	5860	0
287	20250228	142400	37006310	5860	5860	5860	5860	12
288	20250228	142300	36935990	5860	5860	5860	5860	5
289	20250228	142200	36906690	5860	5860	5860	5860	0
290	20250228	142100	36906690	5860	5860	5860	5860	5
291	20250228	142000	36877390	5860	5860	5860	5860	4
292	20250228	141900	36853950	5870	5870	5870	5870	0
293	20250228	141800	36853950	5870	5870	5870	5870	186
294	20250228	141700	35762130	5870	5870	5870	5870	6
295	20250228	141600	35726910	5870	5870	5870	5870	0
296	20250228	141500	35726910	5870	5870	5870	5870	5
297	20250228	141400	35697560	5870	5870	5870	5870	5
298	20250228	141300	35668210	5870	5870	5870	5870	0
299	20250228	141200	35668210	5870	5870	5870	5870	6
300	20250228	141100	35632990	5870	5870	5870	5870	0
301	20250228	141000	35632990	5870	5870	5870	5870	10
302	20250228	140900	35574290	5870	5870	5870	5870	11
303	20250228	140800	35509720	5870	5870	5870	5870	1
304	20250228	140700	35503850	5870	5870	5870	5870	6
305	20250228	140600	35468630	5880	5880	5880	5880	0
306	20250228	140500	35468630	5880	5880	5880	5880	0
307	20250228	140400	35468630	5880	5880	5880	5880	2
308	20250228	140300	35456870	5880	5870	5880	5870	10
309	20250228	140200	35398120	5870	5870	5870	5870	234
310	20250228	140100	34024540	5870	5870	5870	5870	0
311	20250228	140000	34024540	5870	5870	5870	5870	6
312	20250228	135900	33989320	5880	5880	5880	5880	0
313	20250228	135800	33989320	5880	5880	5880	5880	0
314	20250228	135700	33989320	5880	5880	5880	5880	0
315	20250228	135600	33989320	5880	5880	5880	5880	0
316	20250228	135500	33989320	5880	5880	5880	5880	0
317	20250228	135400	33989320	5880	5880	5880	5880	0
318	20250228	135300	33989320	5880	5880	5880	5880	0
319	20250228	135200	33989320	5880	5880	5880	5880	14
320	20250228	135100	33907000	5870	5870	5870	5870	0
321	20250228	135000	33907000	5870	5870	5870	5870	0
322	20250228	134900	33907000	5870	5870	5870	5870	0
323	20250228	134800	33907000	5870	5870	5870	5870	0
324	20250228	134700	33907000	5870	5870	5870	5870	0
325	20250228	134600	33907000	5870	5870	5870	5870	0
326	20250228	134500	33907000	5870	5870	5870	5870	0
327	20250228	134400	33907000	5870	5870	5870	5870	0
328	20250228	134300	33907000	5870	5870	5870	5870	0
329	20250228	134200	33907000	5870	5870	5870	5870	0
330	20250228	134100	33907000	5870	5870	5870	5870	0
331	20250228	134000	33907000	5870	5870	5870	5870	4
332	20250228	133900	33883520	5870	5870	5870	5870	4
333	20250228	133800	33860040	5870	5880	5880	5860	31
334	20250228	133700	33678320	5860	5860	5860	5860	0
335	20250228	133600	33678320	5860	5860	5860	5860	0
336	20250228	133500	33678320	5860	5860	5860	5860	0
337	20250228	133400	33678320	5860	5860	5860	5860	0
338	20250228	133300	33678320	5860	5860	5860	5860	0
339	20250228	133200	33678320	5860	5860	5860	5860	0
340	20250228	133100	33678320	5860	5860	5860	5860	0
341	20250228	133000	33678320	5860	5860	5860	5860	0
342	20250228	132900	33678320	5860	5860	5860	5860	0
343	20250228	132800	33678320	5860	5860	5860	5860	0
344	20250228	132700	33678320	5860	5860	5860	5860	0
345	20250228	132600	33678320	5860	5860	5860	5860	0
346	20250228	132500	33678320	5860	5860	5860	5860	0
347	20250228	132400	33678320	5860	5860	5860	5860	0
348	20250228	132300	33678320	5860	5860	5860	5860	0
349	20250228	132200	33678320	5860	5860	5860	5860	50
350	20250228	132100	33385320	5860	5860	5860	5860	0
351	20250228	132000	33385320	5860	5860	5860	5860	0
352	20250228	131900	33385320	5860	5860	5860	5860	2
353	20250228	131800	33373600	5880	5880	5880	5880	0
354	20250228	131700	33373600	5880	5880	5880	5880	0
355	20250228	131600	33373600	5880	5880	5880	5880	0
356	20250228	131500	33373600	5880	5880	5880	5880	1
357	20250228	131400	33367720	5850	5850	5850	5850	0
358	20250228	131300	33367720	5850	5850	5850	5850	0
359	20250228	131200	33367720	5850	5850	5850	5850	0
360	20250228	131100	33367720	5850	5850	5850	5850	0
361	20250228	131000	33367720	5850	5850	5850	5850	0
362	20250228	130900	33367720	5850	5850	5850	5850	0
363	20250228	130800	33367720	5850	5870	5870	5850	16
364	20250228	130700	33273840	5860	5860	5860	5860	0
365	20250228	130600	33273840	5860	5860	5860	5860	0
366	20250228	130500	33273840	5860	5860	5860	5860	0
367	20250228	130400	33273840	5860	5860	5860	5860	0
368	20250228	130300	33273840	5860	5860	5860	5860	0
369	20250228	130200	33273840	5860	5860	5860	5860	0
370	20250228	130100	33273840	5860	5860	5860	5860	0
371	20250228	130000	33273840	5860	5860	5860	5860	0
372	20250228	125900	33273840	5860	5860	5860	5860	21
373	20250228	125800	33150780	5860	5860	5860	5860	0
374	20250228	125700	33150780	5860	5860	5860	5860	0
375	20250228	125600	33150780	5860	5860	5860	5860	0
376	20250228	125500	33150780	5860	5860	5860	5860	4
377	20250228	125400	33127340	5850	5850	5850	5850	0
378	20250228	125300	33127340	5850	5850	5850	5850	0
379	20250228	125200	33127340	5850	5850	5850	5850	0
380	20250228	125100	33127340	5850	5850	5850	5850	0
381	20250228	125000	33127340	5850	5850	5850	5850	0
382	20250228	124900	33127340	5850	5850	5850	5850	0
383	20250228	124800	33127340	5850	5850	5850	5850	0
384	20250228	124700	33127340	5850	5850	5850	5850	0
385	20250228	124600	33127340	5850	5850	5850	5850	0
386	20250228	124500	33127340	5850	5850	5850	5850	0
387	20250228	124400	33127340	5850	5850	5850	5850	0
388	20250228	124300	33127340	5850	5850	5850	5850	0
389	20250228	124200	33127340	5850	5850	5850	5850	0
390	20250228	124100	33127340	5850	5850	5850	5850	2
391	20250228	124000	33115640	5850	5850	5850	5850	0
392	20250228	123900	33115640	5850	5850	5850	5850	0
393	20250228	123800	33115640	5850	5860	5860	5850	6
394	20250228	123700	33080520	5850	5850	5850	5850	0
395	20250228	123600	33080520	5850	5850	5850	5850	4
396	20250228	123500	33057120	5860	5860	5860	5860	0
397	20250228	123400	33057120	5860	5860	5860	5860	0
398	20250228	123300	33057120	5860	5860	5860	5860	0
399	20250228	123200	33057120	5860	5850	5860	5850	6
400	20250228	123100	33022000	5850	5850	5850	5850	0
401	20250228	123000	33022000	5850	5860	5860	5850	32
402	20250228	122900	32834520	5860	5860	5860	5860	122
403	20250228	122800	32119600	5840	5840	5840	5840	4
404	20250228	122700	32096240	5840	5840	5840	5840	0
405	20250228	122600	32096240	5840	5840	5840	5840	0
406	20250228	122500	32096240	5840	5840	5840	5840	4
407	20250228	122400	32072880	5840	5840	5840	5840	0
408	20250228	122300	32072880	5840	5840	5840	5840	8
409	20250228	122200	32026160	5850	5850	5850	5850	0
410	20250228	122100	32026160	5850	5850	5850	5850	32
411	20250228	122000	31838960	5850	5850	5850	5850	4
412	20250228	121900	31815560	5880	5880	5880	5880	1
413	20250228	121800	31809680	5840	5860	5860	5840	1739
414	20250228	121700	21636500	5860	5860	5860	5860	4
415	20250228	121600	21613060	5850	5850	5850	5850	0
416	20250228	121500	21613060	5850	5850	5850	5850	0
417	20250228	121400	21613060	5850	5850	5850	5850	4
418	20250228	121300	21589660	5850	5850	5850	5850	0
419	20250228	121200	21589660	5850	5850	5850	5850	4
420	20250228	121100	21566260	5850	5850	5850	5850	0
421	20250228	121000	21566260	5850	5850	5850	5850	30
422	20250228	120900	21390760	5850	5850	5850	5850	0
423	20250228	120800	21390760	5850	5850	5850	5850	0
424	20250228	120700	21390760	5850	5850	5850	5850	4
425	20250228	120600	21367360	5850	5850	5850	5850	0
426	20250228	120500	21367360	5850	5850	5850	5850	15
427	20250228	120400	21279610	5850	5850	5850	5850	0
428	20250228	120300	21279610	5850	5850	5850	5850	4
429	20250228	120200	21256210	5850	5850	5850	5850	0
430	20250228	120100	21256210	5850	5850	5850	5850	1
431	20250228	120000	21250360	5850	5860	5860	5850	94
432	20250228	115900	20699560	5860	5860	5860	5860	0
433	20250228	115800	20699560	5860	5860	5860	5860	0
434	20250228	115700	20699560	5860	5860	5860	5860	0
435	20250228	115600	20699560	5860	5860	5860	5860	4
436	20250228	115500	20676120	5860	5860	5860	5860	4
437	20250228	115400	20652680	5860	5860	5860	5860	2
438	20250228	115300	20640960	5860	5860	5860	5860	1
439	20250228	115200	20635100	5850	5850	5850	5850	0
440	20250228	115100	20635100	5850	5850	5850	5850	0
441	20250228	115000	20635100	5850	5860	5900	5850	216
442	20250228	114900	19369310	5900	5900	5900	5900	0
443	20250228	114800	19369310	5900	5860	5900	5860	395
444	20250228	114700	17054570	5860	5860	5860	5860	0
445	20250228	114600	17054570	5860	5860	5860	5860	0
446	20250228	114500	17054570	5860	5870	5870	5860	397
447	20250228	114400	14728140	5870	5870	5870	5870	6
448	20250228	114300	14692920	5870	5870	5870	5870	100
449	20250228	114200	14105920	5870	5880	5880	5870	714
450	20250228	114100	9908670	5910	5910	5910	5910	0
451	20250228	114000	9908670	5910	5910	5910	5910	4
452	20250228	113900	9885030	5880	5880	5880	5880	0
453	20250228	113800	9885030	5880	5880	5880	5880	0
454	20250228	113700	9885030	5880	5880	5880	5880	30
455	20250228	113600	9708630	5910	5910	5910	5910	0
456	20250228	113500	9708630	5910	5910	5910	5910	0
457	20250228	113400	9708630	5910	5910	5910	5910	0
458	20250228	113300	9708630	5910	5910	5910	5910	0
459	20250228	113200	9708630	5910	5910	5910	5910	0
460	20250228	113100	9708630	5910	5910	5910	5910	0
461	20250228	113000	9708630	5910	5910	5910	5910	0
462	20250228	112900	9708630	5910	5910	5910	5910	0
463	20250228	112800	9708630	5910	5910	5910	5910	0
464	20250228	112700	9708630	5910	5910	5910	5910	2
465	20250228	112600	9696810	5890	5890	5890	5890	0
466	20250228	112500	9696810	5890	5890	5890	5890	0
467	20250228	112400	9696810	5890	5890	5890	5890	0
468	20250228	112300	9696810	5890	5890	5890	5890	0
469	20250228	112200	9696810	5890	5890	5890	5890	0
470	20250228	112100	9696810	5890	5890	5890	5890	0
471	20250228	112000	9696810	5890	5890	5890	5890	0
472	20250228	111900	9696810	5890	5890	5890	5890	0
473	20250228	111800	9696810	5890	5890	5890	5890	0
474	20250228	111700	9696810	5890	5890	5890	5890	0
475	20250228	111600	9696810	5890	5890	5890	5890	0
476	20250228	111500	9696810	5890	5890	5890	5890	0
477	20250228	111400	9696810	5890	5890	5890	5890	2
478	20250228	111300	9685030	5910	5910	5910	5910	0
479	20250228	111200	9685030	5910	5890	5910	5890	141
480	20250228	111100	8854500	5890	5890	5890	5890	0
481	20250228	111000	8854500	5890	5890	5890	5890	1
482	20250228	110900	8848610	5880	5880	5880	5880	0
483	20250228	110800	8848610	5880	5880	5880	5880	0
484	20250228	110700	8848610	5880	5880	5880	5880	0
485	20250228	110600	8848610	5880	5880	5880	5880	10
486	20250228	110500	8789810	5890	5890	5890	5890	0
487	20250228	110400	8789810	5890	5890	5890	5890	0
488	20250228	110300	8789810	5890	5890	5890	5890	0
489	20250228	110200	8789810	5890	5890	5890	5890	94
490	20250228	110100	8236150	5890	5890	5890	5890	14
491	20250228	110000	8153690	5910	5910	5910	5910	0
492	20250228	105900	8153690	5910	5910	5910	5910	0
493	20250228	105800	8153690	5910	5910	5910	5910	0
494	20250228	105700	8153690	5910	5910	5910	5910	0
495	20250228	105600	8153690	5910	5910	5910	5910	0
496	20250228	105500	8153690	5910	5910	5910	5910	0
497	20250228	105400	8153690	5910	5910	5910	5910	2
498	20250228	105300	8141870	5890	5890	5890	5890	100
499	20250228	105200	7552870	5890	5890	5890	5890	0
500	20250228	105100	7552870	5890	5890	5890	5890	0
501	20250228	105000	7552870	5890	5890	5890	5890	0
502	20250228	104900	7552870	5890	5890	5890	5890	0
503	20250228	104800	7552870	5890	5890	5890	5890	2
504	20250228	104700	7541090	5900	5900	5900	5900	0
505	20250228	104600	7541090	5900	5900	5900	5900	200
506	20250228	104500	6361090	5910	5910	5910	5910	0
507	20250228	104400	6361090	5910	5910	5910	5910	0
508	20250228	104300	6361090	5910	5910	5910	5910	0
509	20250228	104200	6361090	5910	5910	5910	5910	0
510	20250228	104100	6361090	5910	5910	5910	5910	0
511	20250228	104000	6361090	5910	5910	5910	5910	0
512	20250228	103900	6361090	5910	5910	5910	5910	0
513	20250228	103800	6361090	5910	5910	5910	5910	16
514	20250228	103700	6266530	5900	5900	5900	5900	0
515	20250228	103600	6266530	5900	5900	5900	5900	0
516	20250228	103500	6266530	5900	5900	5900	5900	100
517	20250228	103400	5676530	5900	5900	5900	5900	0
518	20250228	103300	5676530	5900	5900	5900	5900	0
519	20250228	103200	5676530	5900	5900	5900	5900	0
520	20250228	103100	5676530	5900	5900	5900	5900	0
521	20250228	103000	5676530	5900	5900	5900	5900	0
522	20250228	102900	5676530	5900	5900	5900	5900	0
523	20250228	102800	5676530	5900	5900	5900	5900	0
524	20250228	102700	5676530	5900	5900	5900	5900	274
525	20250228	102600	4059930	5900	5900	5900	5900	20
526	20250228	102500	3941930	5900	5900	5900	5900	0
527	20250228	102400	3941930	5900	5900	5900	5900	0
528	20250228	102300	3941930	5900	5900	5900	5900	0
529	20250228	102200	3941930	5900	5900	5900	5900	0
530	20250228	102100	3941930	5900	5900	5900	5900	0
531	20250228	102000	3941930	5900	5910	5910	5900	30
532	20250228	101900	3764670	5920	5920	5920	5920	10
533	20250228	101800	3705470	5910	5910	5910	5910	0
534	20250228	101700	3705470	5910	5910	5910	5910	81
535	20250228	101600	3226760	5900	5910	5910	5900	12
536	20250228	101500	3155950	5900	5900	5900	5900	0
537	20250228	101400	3155950	5900	5910	5910	5900	20
538	20250228	101300	3037850	5920	5920	5920	5920	0
539	20250228	101200	3037850	5920	5920	5920	5920	0
540	20250228	101100	3037850	5920	5920	5920	5920	0
541	20250228	101000	3037850	5920	5920	5920	5920	0
542	20250228	100900	3037850	5920	5920	5920	5920	0
543	20250228	100800	3037850	5920	5920	5920	5920	0
544	20250228	100700	3037850	5920	5920	5920	5920	0
545	20250228	100600	3037850	5920	5920	5920	5920	0
546	20250228	100500	3037850	5920	5920	5920	5920	0
547	20250228	100400	3037850	5920	5920	5920	5920	0
548	20250228	100300	3037850	5920	5920	5920	5920	0
549	20250228	100200	3037850	5920	5920	5920	5920	0
550	20250228	100100	3037850	5920	5920	5920	5920	0
551	20250228	100000	3037850	5920	5920	5920	5920	0
552	20250228	095900	3037850	5920	5920	5920	5920	0
553	20250228	095800	3037850	5920	5920	5920	5920	0
554	20250228	095700	3037850	5920	5920	5920	5920	0
555	20250228	095600	3037850	5920	5920	5920	5920	0
556	20250228	095500	3037850	5920	5920	5920	5920	0
557	20250228	095400	3037850	5920	5920	5920	5920	0
558	20250228	095300	3037850	5920	5920	5920	5920	0
559	20250228	095200	3037850	5920	5920	5920	5920	0
560	20250228	095100	3037850	5920	5920	5920	5920	0
561	20250228	095000	3037850	5920	5920	5920	5920	0
562	20250228	094900	3037850	5920	5920	5920	5920	0
563	20250228	094800	3037850	5920	5920	5920	5920	0
564	20250228	094700	3037850	5920	5920	5920	5920	0
565	20250228	094600	3037850	5920	5920	5920	5920	0
566	20250228	094500	3037850	5920	5920	5920	5920	4
567	20250228	094400	3014170	5920	5920	5920	5920	2
568	20250228	094300	3002330	5900	5920	5920	5900	19
569	20250228	094200	2890130	5900	5900	5900	5900	0
570	20250228	094100	2890130	5900	5900	5900	5900	0
571	20250228	094000	2890130	5900	5900	5900	5900	150
572	20250228	093900	2005130	5910	5910	5910	5910	0
573	20250228	093800	2005130	5910	5910	5910	5910	14
574	20250228	093700	1922390	5910	5910	5910	5910	0
575	20250228	093600	1922390	5910	5910	5910	5910	1
576	20250228	093500	1916480	5930	5930	5930	5930	0
577	20250228	093400	1916480	5930	5930	5930	5930	0
578	20250228	093300	1916480	5930	5930	5930	5930	51
579	20250228	093200	1614050	5960	5960	5960	5960	8
580	20250228	093100	1566370	5960	5960	5960	5960	0
581	20250228	093000	1566370	5960	5960	5960	5960	0
582	20250228	092900	1566370	5960	5960	5960	5960	0
583	20250228	092800	1566370	5960	5960	5960	5960	0
584	20250228	092700	1566370	5960	5960	5960	5960	0
585	20250228	092600	1566370	5960	5960	5960	5960	0
586	20250228	092500	1566370	5960	5960	5960	5960	0
587	20250228	092400	1566370	5960	5960	5960	5960	0
588	20250228	092300	1566370	5960	5960	5960	5960	1
589	20250228	092200	1560410	5910	5910	5910	5910	0
590	20250228	092100	1560410	5910	5910	5910	5910	0
591	20250228	092000	1560410	5910	5910	5910	5910	0
592	20250228	091900	1560410	5910	5910	5910	5910	0
593	20250228	091800	1560410	5910	5910	5910	5910	0
594	20250228	091700	1560410	5910	5910	5910	5910	0
595	20250228	091600	1560410	5910	5910	5910	5910	8
596	20250228	091500	1513130	5920	5920	5920	5920	3
597	20250228	091400	1495370	5970	5970	5970	5970	0
598	20250228	091300	1495370	5970	5970	5970	5970	0
599	20250228	091200	1495370	5970	5970	5970	5970	0
600	20250228	091100	1495370	5970	5970	5970	5970	1
601	20250228	091000	1489400	5920	5920	5920	5920	0
602	20250228	090900	1489400	5920	5920	5920	5920	0
603	20250228	090800	1489400	5920	5920	5920	5920	0
604	20250228	090700	1489400	5920	5920	5920	5920	0
605	20250228	090600	1489400	5920	5980	5980	5920	3
606	20250228	090500	1471520	5900	5940	5940	5900	200
607	20250228	090400	288230	6010	6010	6010	6010	0
608	20250228	090300	288230	6010	6010	6010	6010	1
609	20250228	090200	282220	5930	5930	5930	5930	1
610	20250228	090100	276290	5980	6030	6030	5980	7
611	20250228	090000	234330	6040	5920	6040	5920	39