KissMeData/072020/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195200	197090300	9900	9900	9900	9900	198
3	20250228	195100	197090300	9900	9900	9900	9900	0
4	20250228	195000	197090300	9900	9900	9900	9900	0
5	20250228	194900	197090300	9900	9900	9900	9900	0
6	20250228	194800	197090300	9900	9900	9900	9900	0
7	20250228	194700	197090300	9900	9900	9900	9900	0
8	20250228	194600	197090300	9900	9900	9900	9900	0
9	20250228	194500	197090300	9900	9900	9900	9900	0
10	20250228	194400	197090300	9900	9900	9900	9900	0
11	20250228	194300	197090300	9900	9900	9900	9900	0
12	20250228	194200	197090300	9900	9900	9900	9900	0
13	20250228	194100	197090300	9900	9900	9900	9900	0
14	20250228	194000	197090300	9900	9900	9900	9900	0
15	20250228	193900	197090300	9900	9900	9900	9900	0
16	20250228	193800	197090300	9900	9900	9900	9900	0
17	20250228	193700	197090300	9900	9900	9900	9900	0
18	20250228	193600	197090300	9900	9900	9900	9900	0
19	20250228	193500	197090300	9900	9900	9900	9900	0
20	20250228	193400	197090300	9900	9900	9900	9900	0
21	20250228	193300	197090300	9900	9900	9900	9900	0
22	20250228	193200	197090300	9900	9900	9900	9900	0
23	20250228	193100	197090300	9900	9900	9900	9900	0
24	20250228	193000	197090300	9900	9900	9900	9900	0
25	20250228	192900	197090300	9900	9900	9900	9900	0
26	20250228	192800	197090300	9900	9900	9900	9900	0
27	20250228	192700	197090300	9900	9900	9900	9900	0
28	20250228	192600	197090300	9900	9900	9900	9900	0
29	20250228	192500	197090300	9900	9900	9900	9900	0
30	20250228	192400	197090300	9900	9900	9900	9900	0
31	20250228	192300	197090300	9900	9900	9900	9900	0
32	20250228	192200	197090300	9900	9900	9900	9900	198
33	20250228	192100	197090300	9900	9900	9900	9900	0
34	20250228	192000	197090300	9900	9900	9900	9900	0
35	20250228	191900	197090300	9900	9900	9900	9900	0
36	20250228	191800	197090300	9900	9900	9900	9900	0
37	20250228	191700	197090300	9900	9900	9900	9900	0
38	20250228	191600	197090300	9900	9900	9900	9900	0
39	20250228	191500	197090300	9900	9900	9900	9900	0
40	20250228	191400	197090300	9900	9900	9900	9900	0
41	20250228	191300	197090300	9900	9900	9900	9900	0
42	20250228	191200	197090300	9900	9900	9900	9900	0
43	20250228	191100	197090300	9900	9900	9900	9900	0
44	20250228	191000	197090300	9900	9900	9900	9900	0
45	20250228	190900	197090300	9900	9900	9900	9900	0
46	20250228	190800	197090300	9900	9900	9900	9900	0
47	20250228	190700	197090300	9900	9900	9900	9900	0
48	20250228	190600	197090300	9900	9900	9900	9900	0
49	20250228	190500	197090300	9900	9900	9900	9900	0
50	20250228	190400	197090300	9900	9900	9900	9900	0
51	20250228	190300	197090300	9900	9900	9900	9900	0
52	20250228	190200	197090300	9900	9900	9900	9900	0
53	20250228	190100	197090300	9900	9900	9900	9900	0
54	20250228	190000	197090300	9900	9900	9900	9900	0
55	20250228	185900	197090300	9900	9900	9900	9900	0
56	20250228	185800	197090300	9900	9900	9900	9900	0
57	20250228	185700	197090300	9900	9900	9900	9900	0
58	20250228	185600	197090300	9900	9900	9900	9900	0
59	20250228	185500	197090300	9900	9900	9900	9900	0
60	20250228	185400	197090300	9900	9900	9900	9900	0
61	20250228	185300	197090300	9900	9900	9900	9900	0
62	20250228	185200	197090300	9900	9900	9900	9900	198
63	20250228	185100	197090300	9900	9900	9900	9900	0
64	20250228	185000	197090300	9900	9900	9900	9900	0
65	20250228	184900	197090300	9900	9900	9900	9900	0
66	20250228	184800	197090300	9900	9900	9900	9900	0
67	20250228	184700	197090300	9900	9900	9900	9900	0
68	20250228	184600	197090300	9900	9900	9900	9900	0
69	20250228	184500	197090300	9900	9900	9900	9900	0
70	20250228	184400	197090300	9900	9900	9900	9900	0
71	20250228	184300	197090300	9900	9900	9900	9900	0
72	20250228	184200	197090300	9900	9900	9900	9900	0
73	20250228	184100	197090300	9900	9900	9900	9900	0
74	20250228	184000	197090300	9900	9900	9900	9900	0
75	20250228	183900	197090300	9900	9900	9900	9900	0
76	20250228	183800	197090300	9900	9900	9900	9900	0
77	20250228	183700	197090300	9900	9900	9900	9900	0
78	20250228	183600	197090300	9900	9900	9900	9900	0
79	20250228	183500	197090300	9900	9900	9900	9900	0
80	20250228	183400	197090300	9900	9900	9900	9900	0
81	20250228	183300	197090300	9900	9900	9900	9900	0
82	20250228	183200	197090300	9900	9900	9900	9900	0
83	20250228	183100	197090300	9900	9900	9900	9900	0
84	20250228	183000	197090300	9900	9900	9900	9900	0
85	20250228	182900	197090300	9900	9900	9900	9900	0
86	20250228	182800	197090300	9900	9900	9900	9900	0
87	20250228	182700	197090300	9900	9900	9900	9900	0
88	20250228	182600	197090300	9900	9900	9900	9900	0
89	20250228	182500	197090300	9900	9900	9900	9900	0
90	20250228	182400	197090300	9900	9900	9900	9900	0
91	20250228	182300	197090300	9900	9900	9900	9900	0
92	20250228	182200	197090300	9900	9900	9900	9900	198
93	20250228	182100	197090300	9900	9900	9900	9900	0
94	20250228	182000	197090300	9900	9900	9900	9900	0
95	20250228	181900	197090300	9900	9900	9900	9900	0
96	20250228	181800	197090300	9900	9900	9900	9900	0
97	20250228	181700	197090300	9900	9900	9900	9900	0
98	20250228	181600	197090300	9900	9900	9900	9900	0
99	20250228	181500	197090300	9900	9900	9900	9900	0
100	20250228	181400	197090300	9900	9900	9900	9900	0
101	20250228	181300	197090300	9900	9900	9900	9900	0
102	20250228	181200	197090300	9900	9900	9900	9900	0
103	20250228	181100	197090300	9900	9900	9900	9900	0
104	20250228	181000	197090300	9900	9900	9900	9900	0
105	20250228	180900	197090300	9900	9900	9900	9900	0
106	20250228	180800	197090300	9900	9900	9900	9900	0
107	20250228	180700	197090300	9900	9900	9900	9900	0
108	20250228	180600	197090300	9900	9900	9900	9900	0
109	20250228	180500	197090300	9900	9900	9900	9900	0
110	20250228	180400	197090300	9900	9900	9900	9900	0
111	20250228	180300	197090300	9900	9900	9900	9900	0
112	20250228	180200	197090300	9900	9900	9900	9900	0
113	20250228	180100	197090300	9900	9900	9900	9900	0
114	20250228	180000	197090300	9900	9900	9900	9900	0
115	20250228	175900	197090300	9900	9900	9900	9900	0
116	20250228	175800	197090300	9900	9900	9900	9900	0
117	20250228	175700	197090300	9900	9900	9900	9900	0
118	20250228	175600	197090300	9900	9900	9900	9900	0
119	20250228	175500	197090300	9900	9900	9900	9900	0
120	20250228	175400	197090300	9900	9900	9900	9900	0
121	20250228	175300	197090300	9900	9900	9900	9900	0
122	20250228	175200	197090300	9900	9900	9900	9900	198
123	20250228	175100	197090300	9900	9900	9900	9900	0
124	20250228	175000	197090300	9900	9900	9900	9900	0
125	20250228	174900	197090300	9900	9900	9900	9900	0
126	20250228	174800	197090300	9900	9900	9900	9900	0
127	20250228	174700	197090300	9900	9900	9900	9900	0
128	20250228	174600	197090300	9900	9900	9900	9900	0
129	20250228	174500	197090300	9900	9900	9900	9900	0
130	20250228	174400	197090300	9900	9900	9900	9900	0
131	20250228	174300	197090300	9900	9900	9900	9900	0
132	20250228	174200	197090300	9900	9900	9900	9900	0
133	20250228	174100	197090300	9900	9900	9900	9900	0
134	20250228	174000	197090300	9900	9900	9900	9900	0
135	20250228	173900	197090300	9900	9900	9900	9900	0
136	20250228	173800	197090300	9900	9900	9900	9900	0
137	20250228	173700	197090300	9900	9900	9900	9900	0
138	20250228	173600	197090300	9900	9900	9900	9900	0
139	20250228	173500	197090300	9900	9900	9900	9900	0
140	20250228	173400	197090300	9900	9900	9900	9900	0
141	20250228	173300	197090300	9900	9900	9900	9900	0
142	20250228	173200	197090300	9900	9900	9900	9900	0
143	20250228	173100	197090300	9900	9900	9900	9900	0
144	20250228	173000	197090300	9900	9900	9900	9900	0
145	20250228	172900	197090300	9900	9900	9900	9900	0
146	20250228	172800	197090300	9900	9900	9900	9900	0
147	20250228	172700	197090300	9900	9900	9900	9900	0
148	20250228	172600	197090300	9900	9900	9900	9900	0
149	20250228	172500	197090300	9900	9900	9900	9900	0
150	20250228	172400	197090300	9900	9900	9900	9900	0
151	20250228	172300	197090300	9900	9900	9900	9900	0
152	20250228	172200	197090300	9900	9900	9900	9900	198
153	20250228	172100	197090300	9900	9900	9900	9900	0
154	20250228	172000	197090300	9900	9900	9900	9900	0
155	20250228	171900	197090300	9900	9900	9900	9900	0
156	20250228	171800	197090300	9900	9900	9900	9900	0
157	20250228	171700	197090300	9900	9900	9900	9900	0
158	20250228	171600	197090300	9900	9900	9900	9900	0
159	20250228	171500	197090300	9900	9900	9900	9900	0
160	20250228	171400	197090300	9900	9900	9900	9900	0
161	20250228	171300	197090300	9900	9900	9900	9900	0
162	20250228	171200	197090300	9900	9900	9900	9900	0
163	20250228	171100	197090300	9900	9900	9900	9900	0
164	20250228	171000	197090300	9900	9900	9900	9900	0
165	20250228	170900	197090300	9900	9900	9900	9900	0
166	20250228	170800	197090300	9900	9900	9900	9900	0
167	20250228	170700	197090300	9900	9900	9900	9900	0
168	20250228	170600	197090300	9900	9900	9900	9900	0
169	20250228	170500	197090300	9900	9900	9900	9900	0
170	20250228	170400	197090300	9900	9900	9900	9900	0
171	20250228	170300	197090300	9900	9900	9900	9900	0
172	20250228	170200	197090300	9900	9900	9900	9900	0
173	20250228	170100	197090300	9900	9900	9900	9900	0
174	20250228	170000	197090300	9900	9900	9900	9900	0
175	20250228	165900	197090300	9900	9900	9900	9900	0
176	20250228	165800	197090300	9900	9900	9900	9900	0
177	20250228	165700	197090300	9900	9900	9900	9900	0
178	20250228	165600	197090300	9900	9900	9900	9900	0
179	20250228	165500	197090300	9900	9900	9900	9900	0
180	20250228	165400	197090300	9900	9900	9900	9900	0
181	20250228	165300	197090300	9900	9900	9900	9900	0
182	20250228	165200	197090300	9900	9900	9900	9900	198
183	20250228	165100	197090300	9900	9900	9900	9900	0
184	20250228	165000	197090300	9900	9900	9900	9900	0
185	20250228	164900	197090300	9900	9900	9900	9900	0
186	20250228	164800	197090300	9900	9900	9900	9900	0
187	20250228	164700	197090300	9900	9900	9900	9900	0
188	20250228	164600	197090300	9900	9900	9900	9900	0
189	20250228	164500	197090300	9900	9900	9900	9900	0
190	20250228	164400	197090300	9900	9900	9900	9900	0
191	20250228	164300	197090300	9900	9900	9900	9900	0
192	20250228	164200	197090300	9900	9900	9900	9900	0
193	20250228	164100	197090300	9900	9900	9900	9900	0
194	20250228	164000	197090300	9900	9900	9900	9900	0
195	20250228	163900	197090300	9900	9900	9900	9900	0
196	20250228	163800	197090300	9900	9900	9900	9900	0
197	20250228	163700	197090300	9900	9900	9900	9900	0
198	20250228	163600	197090300	9900	9900	9900	9900	0
199	20250228	163500	197090300	9900	9900	9900	9900	0
200	20250228	163400	197090300	9900	9900	9900	9900	0
201	20250228	163300	197090300	9900	9900	9900	9900	0
202	20250228	163200	197090300	9900	9900	9900	9900	0
203	20250228	163100	197090300	9900	9900	9900	9900	0
204	20250228	163000	197090300	9900	9900	9900	9900	0
205	20250228	162900	197090300	9900	9900	9900	9900	0
206	20250228	162800	197090300	9900	9900	9900	9900	0
207	20250228	162700	197090300	9900	9900	9900	9900	0
208	20250228	162600	197090300	9900	9900	9900	9900	0
209	20250228	162500	197090300	9900	9900	9900	9900	0
210	20250228	162400	197090300	9900	9900	9900	9900	0
211	20250228	162300	197090300	9900	9900	9900	9900	0
212	20250228	162200	197090300	9900	9900	9900	9900	198
213	20250228	162100	197090300	9900	9900	9900	9900	0
214	20250228	162000	197090300	9900	9900	9900	9900	0
215	20250228	161900	197090300	9900	9900	9900	9900	0
216	20250228	161800	197090300	9900	9900	9900	9900	0
217	20250228	161700	197090300	9900	9900	9900	9900	0
218	20250228	161600	197090300	9900	9900	9900	9900	0
219	20250228	161500	197090300	9900	9900	9900	9900	0
220	20250228	161400	197090300	9900	9900	9900	9900	0
221	20250228	161300	197090300	9900	9900	9900	9900	0
222	20250228	161200	197090300	9900	9900	9900	9900	0
223	20250228	161100	197090300	9900	9900	9900	9900	0
224	20250228	161000	197090300	9900	9900	9900	9900	0
225	20250228	160900	197090300	9900	9900	9900	9900	0
226	20250228	160800	197090300	9900	9900	9900	9900	0
227	20250228	160700	197090300	9900	9900	9900	9900	0
228	20250228	160600	197090300	9900	9900	9900	9900	0
229	20250228	160500	197090300	9900	9900	9900	9900	0
230	20250228	160400	197090300	9900	9900	9900	9900	0
231	20250228	160300	197090300	9900	9900	9900	9900	0
232	20250228	160200	197090300	9900	9900	9900	9900	0
233	20250228	160100	197090300	9900	9900	9900	9900	0
234	20250228	160000	197090300	9900	9900	9900	9900	0
235	20250228	155900	197090300	9900	9900	9900	9900	0
236	20250228	155800	197090300	9900	9900	9900	9900	0
237	20250228	155700	197090300	9900	9900	9900	9900	0
238	20250228	155600	197090300	9900	9900	9900	9900	0
239	20250228	155500	197090300	9900	9900	9900	9900	0
240	20250228	155400	197090300	9900	9900	9900	9900	0
241	20250228	155300	197090300	9900	9900	9900	9900	0
242	20250228	155200	197090300	9900	9900	9900	9900	198
243	20250228	155100	197090300	9900	9900	9900	9900	0
244	20250228	155000	197090300	9900	9900	9900	9900	0
245	20250228	154900	197090300	9900	9900	9900	9900	0
246	20250228	154800	197090300	9900	9900	9900	9900	0
247	20250228	154700	197090300	9900	9900	9900	9900	0
248	20250228	154600	197090300	9900	9900	9900	9900	0
249	20250228	154500	197090300	9900	9900	9900	9900	0
250	20250228	154400	197090300	9900	9900	9900	9900	0
251	20250228	154300	197090300	9900	9900	9900	9900	0
252	20250228	154200	197090300	9900	9900	9900	9900	0
253	20250228	154100	197090300	9900	9900	9900	9900	0
254	20250228	154000	197090300	9900	9900	9900	9900	0
255	20250228	153900	197090300	9900	9900	9900	9900	0
256	20250228	153800	197090300	9900	9900	9900	9900	0
257	20250228	153700	197090300	9900	9900	9900	9900	0
258	20250228	153600	197090300	9900	9900	9900	9900	0
259	20250228	153500	197090300	9900	9900	9900	9900	0
260	20250228	153400	197090300	9900	9900	9900	9900	0
261	20250228	153300	197090300	9900	9900	9900	9900	0
262	20250228	153200	197090300	9900	9900	9900	9900	0
263	20250228	153100	197090300	9900	9900	9900	9900	0
264	20250228	153000	197090300	9900	9900	9900	9900	198
265	20250228	152900	195130100	9910	9910	9910	9910	0
266	20250228	152800	195130100	9910	9910	9910	9910	0
267	20250228	152700	195130100	9910	9910	9910	9910	0
268	20250228	152600	195130100	9910	9910	9910	9910	0
269	20250228	152500	195130100	9910	9910	9910	9910	0
270	20250228	152400	195130100	9910	9910	9910	9910	0
271	20250228	152300	195130100	9910	9910	9910	9910	0
272	20250228	152200	195130100	9910	9910	9910	9910	0
273	20250228	152100	195130100	9910	9910	9910	9910	0
274	20250228	152000	195130100	9910	9910	9910	9910	0
275	20250228	151900	195130100	9910	9910	9910	9880	49
276	20250228	151800	194645020	9910	9880	9910	9880	110
277	20250228	151700	193557710	9880	9880	9880	9880	0
278	20250228	151600	193557710	9880	9880	9880	9880	0
279	20250228	151500	193557710	9880	9880	9880	9880	0
280	20250228	151400	193557710	9880	9880	9880	9880	0
281	20250228	151300	193557710	9880	9880	9880	9880	0
282	20250228	151200	193557710	9880	9880	9880	9880	95
283	20250228	151100	192619110	9880	9880	9880	9880	10
284	20250228	151000	192520310	9870	9870	9870	9870	1
285	20250228	150900	192510440	9880	9880	9880	9880	0
286	20250228	150800	192510440	9880	9880	9880	9880	1
287	20250228	150700	192500560	9880	9880	9880	9880	0
288	20250228	150600	192500560	9880	9880	9880	9880	0
289	20250228	150500	192500560	9880	9880	9880	9880	0
290	20250228	150400	192500560	9880	9880	9880	9880	0
291	20250228	150300	192500560	9880	9880	9880	9880	1
292	20250228	150200	192490680	9850	9850	9850	9850	1484
293	20250228	150100	177873280	9850	9850	9850	9850	0
294	20250228	150000	177873280	9850	9850	9850	9850	11
295	20250228	145900	177764930	9850	9850	9850	9850	2
296	20250228	145800	177745230	9840	9840	9840	9840	0
297	20250228	145700	177745230	9840	9870	9890	9840	701
298	20250228	145600	170836970	9880	9880	9880	9880	1
299	20250228	145500	170827090	9890	9890	9890	9890	0
300	20250228	145400	170827090	9890	9890	9890	9890	0
301	20250228	145300	170827090	9890	9890	9890	9890	0
302	20250228	145200	170827090	9890	9890	9890	9890	0
303	20250228	145100	170827090	9890	9890	9890	9890	0
304	20250228	145000	170827090	9890	9890	9890	9890	0
305	20250228	144900	170827090	9890	9890	9890	9890	0
306	20250228	144800	170827090	9890	9890	9890	9890	0
307	20250228	144700	170827090	9890	9890	9890	9890	1
308	20250228	144600	170817200	9890	9890	9890	9890	0
309	20250228	144500	170817200	9890	9890	9890	9890	0
310	20250228	144400	170817200	9890	9890	9890	9890	0
311	20250228	144300	170817200	9890	9890	9890	9890	7
312	20250228	144200	170747970	9900	9900	9900	9900	337
313	20250228	144100	167411670	9900	9900	9900	9900	0
314	20250228	144000	167411670	9900	9900	9900	9900	0
315	20250228	143900	167411670	9900	9900	9900	9900	0
316	20250228	143800	167411670	9900	9900	9900	9900	0
317	20250228	143700	167411670	9900	9900	9900	9900	0
318	20250228	143600	167411670	9900	9900	9900	9900	0
319	20250228	143500	167411670	9900	9900	9900	9900	0
320	20250228	143400	167411670	9900	9900	9900	9900	100
321	20250228	143300	166421670	9900	9900	9900	9900	1
322	20250228	143200	166411770	9890	9890	9900	9890	3
323	20250228	143100	166382090	9860	9860	9860	9860	0
324	20250228	143000	166382090	9860	9860	9860	9860	0
325	20250228	142900	166382090	9860	9860	9860	9860	0
326	20250228	142800	166382090	9860	9860	9860	9860	0
327	20250228	142700	166382090	9860	9860	9860	9860	0
328	20250228	142600	166382090	9860	9860	9860	9860	0
329	20250228	142500	166382090	9860	9870	9870	9860	71
330	20250228	142400	165681850	9880	9880	9880	9880	0
331	20250228	142300	165681850	9880	9880	9880	9880	0
332	20250228	142200	165681850	9880	9880	9880	9880	1
333	20250228	142100	165671970	9880	9880	9880	9880	0
334	20250228	142000	165671970	9880	9880	9880	9880	0
335	20250228	141900	165671970	9880	9880	9880	9880	0
336	20250228	141800	165671970	9880	9880	9880	9880	4
337	20250228	141700	165632450	9880	9880	9880	9880	0
338	20250228	141600	165632450	9880	9880	9880	9880	0
339	20250228	141500	165632450	9880	9880	9880	9880	0
340	20250228	141400	165632450	9880	9880	9880	9880	2
341	20250228	141300	165612690	9880	9880	9880	9880	0
342	20250228	141200	165612690	9880	9880	9880	9880	0
343	20250228	141100	165612690	9880	9880	9880	9880	100
344	20250228	141000	164624690	9890	9890	9890	9890	3
345	20250228	140900	164595020	9890	9890	9890	9890	0
346	20250228	140800	164595020	9890	9890	9890	9890	0
347	20250228	140700	164595020	9890	9890	9890	9890	5
348	20250228	140600	164545570	9900	9900	9900	9900	1
349	20250228	140500	164535670	9910	9910	9910	9910	0
350	20250228	140400	164535670	9910	9910	9910	9910	0
351	20250228	140300	164535670	9910	9910	9910	9910	0
352	20250228	140200	164535670	9910	9910	9910	9910	0
353	20250228	140100	164535670	9910	9910	9910	9910	0
354	20250228	140000	164535670	9910	9910	9910	9910	10
355	20250228	135900	164436570	9890	9890	9890	9890	0
356	20250228	135800	164436570	9890	9890	9890	9890	0
357	20250228	135700	164436570	9890	9890	9890	9890	1
358	20250228	135600	164426680	9900	9900	9900	9900	0
359	20250228	135500	164426680	9900	9900	9900	9900	0
360	20250228	135400	164426680	9900	9900	9900	9900	0
361	20250228	135300	164426680	9900	9900	9900	9900	1
362	20250228	135200	164416780	9910	9910	9910	9910	0
363	20250228	135100	164416780	9910	9930	9930	9910	1500
364	20250228	135000	149536780	9940	9940	9940	9940	400
365	20250228	134900	145560780	9950	9950	9950	9950	0
366	20250228	134800	145560780	9950	9950	9950	9950	3
367	20250228	134700	145530930	9960	9960	9960	9960	0
368	20250228	134600	145530930	9960	9960	9960	9960	0
369	20250228	134500	145530930	9960	9960	9960	9960	1
370	20250228	134400	145520970	9960	9950	9960	9950	501
371	20250228	134300	140536010	9960	9960	9960	9960	1
372	20250228	134200	140526050	9940	9940	9940	9940	0
373	20250228	134100	140526050	9940	9920	9940	9920	500
374	20250228	134000	135558240	9910	9910	9910	9910	1
375	20250228	133900	135548330	9930	9930	9930	9930	0
376	20250228	133800	135548330	9930	9890	9930	9890	272
377	20250228	133700	132855440	9890	9890	9890	9890	0
378	20250228	133600	132855440	9890	9890	9890	9890	10
379	20250228	133500	132756540	9890	9890	9890	9890	0
380	20250228	133400	132756540	9890	9890	9890	9890	0
381	20250228	133300	132756540	9890	9890	9890	9890	1
382	20250228	133200	132746650	9890	9890	9890	9890	0
383	20250228	133100	132746650	9890	9890	9890	9890	2
384	20250228	133000	132726870	9840	9840	9840	9840	0
385	20250228	132900	132726870	9840	9840	9840	9840	0
386	20250228	132800	132726870	9840	9840	9840	9840	0
387	20250228	132700	132726870	9840	9840	9840	9840	0
388	20250228	132600	132726870	9840	9840	9840	9840	0
389	20250228	132500	132726870	9840	9840	9840	9840	0
390	20250228	132400	132726870	9840	9840	9840	9840	0
391	20250228	132300	132726870	9840	9840	9840	9840	0
392	20250228	132200	132726870	9840	9840	9840	9840	0
393	20250228	132100	132726870	9840	9840	9840	9840	0
394	20250228	132000	132726870	9840	9840	9840	9840	0
395	20250228	131900	132726870	9840	9840	9840	9840	0
396	20250228	131800	132726870	9840	9840	9840	9840	0
397	20250228	131700	132726870	9840	9840	9840	9840	0
398	20250228	131600	132726870	9840	9870	9870	9840	69
399	20250228	131500	132047820	9880	9880	9880	9880	0
400	20250228	131400	132047820	9880	9880	9880	9880	69
401	20250228	131300	131366100	9880	9880	9880	9880	69
402	20250228	131200	130684380	9890	9890	9890	9890	0
403	20250228	131100	130684380	9890	9890	9890	9890	0
404	20250228	131000	130684380	9890	9890	9890	9890	0
405	20250228	130900	130684380	9890	9890	9890	9890	0
406	20250228	130800	130684380	9890	9880	9890	9840	2034
407	20250228	130700	110664690	9890	9890	9890	9890	1
408	20250228	130600	110654800	9850	9850	9850	9850	0
409	20250228	130500	110654800	9850	9850	9850	9850	0
410	20250228	130400	110654800	9850	9850	9850	9850	0
411	20250228	130300	110654800	9850	9860	9860	9850	40
412	20250228	130200	110260760	9850	9850	9850	9850	0
413	20250228	130100	110260760	9850	9850	9850	9850	0
414	20250228	130000	110260760	9850	9850	9850	9850	0
415	20250228	125900	110260760	9850	9850	9850	9850	0
416	20250228	125800	110260760	9850	9850	9850	9850	0
417	20250228	125700	110260760	9850	9850	9850	9850	0
418	20250228	125600	110260760	9850	9850	9850	9850	0
419	20250228	125500	110260760	9850	9850	9850	9850	0
420	20250228	125400	110260760	9850	9850	9850	9850	0
421	20250228	125300	110260760	9850	9880	9880	9850	15
422	20250228	125200	110112920	9890	9890	9890	9890	0
423	20250228	125100	110112920	9890	9890	9890	9890	0
424	20250228	125000	110112920	9890	9890	9890	9890	1
425	20250228	124900	110103030	9890	9890	9890	9890	6
426	20250228	124800	110043690	9890	9890	9890	9890	0
427	20250228	124700	110043690	9890	9890	9890	9890	1
428	20250228	124600	110033800	9840	9840	9840	9840	0
429	20250228	124500	110033800	9840	9840	9840	9840	0
430	20250228	124400	110033800	9840	9840	9840	9840	0
431	20250228	124300	110033800	9840	9840	9840	9840	0
432	20250228	124200	110033800	9840	9900	9900	9840	1019
433	20250228	124100	99987020	9900	9900	9900	9900	0
434	20250228	124000	99987020	9900	9900	9900	9900	0
435	20250228	123900	99987020	9900	9900	9900	9900	0
436	20250228	123800	99987020	9900	9900	9900	9900	0
437	20250228	123700	99987020	9900	9900	9900	9900	0
438	20250228	123600	99987020	9900	9900	9900	9900	0
439	20250228	123500	99987020	9900	9900	9900	9900	1
440	20250228	123400	99977120	9910	9910	9910	9910	0
441	20250228	123300	99977120	9910	9910	9910	9910	1
442	20250228	123200	99967210	9900	9900	9900	9900	0
443	20250228	123100	99967210	9900	9900	9900	9900	0
444	20250228	123000	99967210	9900	9900	9900	9900	0
445	20250228	122900	99967210	9900	9900	9900	9900	198
446	20250228	122800	98007010	9910	9910	9910	9910	4
447	20250228	122700	97967370	9910	9910	9910	9910	0
448	20250228	122600	97967370	9910	9910	9910	9910	0
449	20250228	122500	97967370	9910	9910	9910	9910	1
450	20250228	122400	97957460	9900	9900	9900	9900	0
451	20250228	122300	97957460	9900	9900	9900	9900	0
452	20250228	122200	97957460	9900	9900	9900	9900	0
453	20250228	122100	97957460	9900	9900	9900	9900	0
454	20250228	122000	97957460	9900	9900	9900	9900	0
455	20250228	121900	97957460	9900	9900	9900	9900	0
456	20250228	121800	97957460	9900	9900	9900	9900	0
457	20250228	121700	97957460	9900	9900	9900	9900	0
458	20250228	121600	97957460	9900	9900	9900	9900	0
459	20250228	121500	97957460	9900	9900	9900	9900	0
460	20250228	121400	97957460	9900	9900	9900	9900	1
461	20250228	121300	97947560	9870	9880	9900	9870	93
462	20250228	121200	97029520	9910	9910	9910	9910	1
463	20250228	121100	97019610	9880	9890	9890	9880	200
464	20250228	121000	95043600	9900	9900	9900	9900	0
465	20250228	120900	95043600	9900	9900	9900	9900	1
466	20250228	120800	95033700	9900	9900	9900	9900	3
467	20250228	120700	95004000	9890	9890	9890	9890	0
468	20250228	120600	95004000	9890	9890	9890	9890	0
469	20250228	120500	95004000	9890	9890	9890	9890	0
470	20250228	120400	95004000	9890	9890	9890	9890	0
471	20250228	120300	95004000	9890	9890	9890	9890	0
472	20250228	120200	95004000	9890	9890	9890	9890	0
473	20250228	120100	95004000	9890	9890	9890	9890	1
474	20250228	120000	94994110	9880	9900	9900	9880	1098
475	20250228	115900	84132910	9900	9900	9900	9900	32
476	20250228	115800	83816110	9910	9910	9910	9910	3
477	20250228	115700	83786380	9910	9910	9910	9910	15
478	20250228	115600	83637730	9910	9910	9910	9910	0
479	20250228	115500	83637730	9910	9910	9910	9910	100
480	20250228	115400	82646730	9920	9920	9920	9920	5
481	20250228	115300	82597130	9920	9920	9920	9920	5
482	20250228	115200	82547530	9920	9920	9920	9920	2
483	20250228	115100	82527690	9920	9920	9920	9920	0
484	20250228	115000	82527690	9920	9920	9920	9920	0
485	20250228	114900	82527690	9920	9920	9920	9920	0
486	20250228	114800	82527690	9920	9920	9920	9920	7
487	20250228	114700	82458250	9920	9920	9920	9920	0
488	20250228	114600	82458250	9920	9920	9920	9920	0
489	20250228	114500	82458250	9920	9920	9920	9920	0
490	20250228	114400	82458250	9920	9920	9920	9920	1
491	20250228	114300	82448330	9920	9920	9920	9920	1
492	20250228	114200	82438410	9920	9920	9920	9920	0
493	20250228	114100	82438410	9920	9920	9920	9920	0
494	20250228	114000	82438410	9920	9920	9920	9920	0
495	20250228	113900	82438410	9920	9920	9920	9920	0
496	20250228	113800	82438410	9920	9920	9920	9920	0
497	20250228	113700	82438410	9920	9920	9920	9920	1
498	20250228	113600	82428490	9920	9920	9920	9920	0
499	20250228	113500	82428490	9920	9920	9920	9920	0
500	20250228	113400	82428490	9920	9920	9920	9920	0
501	20250228	113300	82428490	9920	9920	9920	9920	0
502	20250228	113200	82428490	9920	9920	9920	9920	0
503	20250228	113100	82428490	9920	9920	9920	9920	2
504	20250228	113000	82408650	9900	9900	9900	9900	0
505	20250228	112900	82408650	9900	9900	9900	9900	0
506	20250228	112800	82408650	9900	9900	9900	9900	0
507	20250228	112700	82408650	9900	9910	9910	9900	540
508	20250228	112600	77061070	9920	9920	9920	9920	0
509	20250228	112500	77061070	9920	9910	9920	9910	51
510	20250228	112400	76555650	9910	9910	9910	9910	0
511	20250228	112300	76555650	9910	9910	9910	9910	104
512	20250228	112200	75525010	9920	9930	9930	9920	32
513	20250228	112100	75207520	9920	9920	9920	9920	0
514	20250228	112000	75207520	9920	9920	9920	9920	0
515	20250228	111900	75207520	9920	9920	9920	9920	0
516	20250228	111800	75207520	9920	9920	9920	9920	0
517	20250228	111700	75207520	9920	9920	9920	9920	0
518	20250228	111600	75207520	9920	9920	9920	9920	0
519	20250228	111500	75207520	9920	9920	9920	9920	0
520	20250228	111400	75207520	9920	9920	9920	9920	0
521	20250228	111300	75207520	9920	9920	9920	9920	0
522	20250228	111200	75207520	9920	9920	9920	9920	0
523	20250228	111100	75207520	9920	9930	9930	9920	220
524	20250228	111000	73025080	9930	9930	9930	9930	0
525	20250228	110900	73025080	9930	9930	9930	9930	0
526	20250228	110800	73025080	9930	9930	9930	9930	0
527	20250228	110700	73025080	9930	9930	9930	9930	0
528	20250228	110600	73025080	9930	9930	9930	9930	0
529	20250228	110500	73025080	9930	9930	9930	9930	0
530	20250228	110400	73025080	9930	9930	9930	9930	0
531	20250228	110300	73025080	9930	9930	9930	9930	0
532	20250228	110200	73025080	9930	9930	9930	9930	0
533	20250228	110100	73025080	9930	9930	9930	9930	0
534	20250228	110000	73025080	9930	9930	9930	9930	183
535	20250228	105900	71207890	9930	9930	9930	9930	0
536	20250228	105800	71207890	9930	9930	9930	9930	58
537	20250228	105700	70631950	9940	9940	9940	9940	0
538	20250228	105600	70631950	9940	9940	9940	9940	0
539	20250228	105500	70631950	9940	9940	9940	9940	0
540	20250228	105400	70631950	9940	9940	9940	9940	0
541	20250228	105300	70631950	9940	9940	9940	9940	1
542	20250228	105200	70622010	9930	9930	9930	9930	146
543	20250228	105100	69172230	9930	9930	9930	9930	116
544	20250228	105000	68020350	9920	9940	9940	9920	319
545	20250228	104900	64854840	9930	9930	9930	9930	0
546	20250228	104800	64854840	9930	9930	9930	9930	0
547	20250228	104700	64854840	9930	9930	9930	9930	0
548	20250228	104600	64854840	9930	9930	9930	9930	0
549	20250228	104500	64854840	9930	9930	9930	9930	0
550	20250228	104400	64854840	9930	9930	9930	9930	0
551	20250228	104300	64854840	9930	9930	9930	9930	0
552	20250228	104200	64854840	9930	9930	9930	9930	0
553	20250228	104100	64854840	9930	9930	9930	9930	43
554	20250228	104000	64427850	9930	9940	9940	9930	32
555	20250228	103900	64110040	9940	9940	9940	9940	0
556	20250228	103800	64110040	9940	9940	9940	9940	0
557	20250228	103700	64110040	9940	9940	9940	9940	0
558	20250228	103600	64110040	9940	9940	9940	9940	0
559	20250228	103500	64110040	9940	9940	9940	9940	0
560	20250228	103400	64110040	9940	9950	9950	9940	507
561	20250228	103300	59070390	9960	9960	9960	9960	0
562	20250228	103200	59070390	9960	9960	9960	9960	304
563	20250228	103100	56042550	9970	9970	9970	9970	0
564	20250228	103000	56042550	9970	9970	9970	9970	2
565	20250228	102900	56022610	9970	9970	9970	9970	1
566	20250228	102800	56012640	9960	9960	9960	9960	0
567	20250228	102700	56012640	9960	9960	9960	9960	29
568	20250228	102600	55723800	9960	9960	9960	9960	0
569	20250228	102500	55723800	9960	9960	9960	9960	500
570	20250228	102400	50743800	9970	9970	9970	9970	70
571	20250228	102300	50045900	9970	9970	9970	9970	0
572	20250228	102200	50045900	9970	9970	9970	9970	0
573	20250228	102100	50045900	9970	9970	9970	9970	0
574	20250228	102000	50045900	9970	9970	9970	9970	0
575	20250228	101900	50045900	9970	9970	9970	9970	1
576	20250228	101800	50035930	9960	9960	9960	9960	0
577	20250228	101700	50035930	9960	9960	9960	9960	0
578	20250228	101600	50035930	9960	9960	9960	9960	471
579	20250228	101500	45344770	9980	9980	9980	9980	1
580	20250228	101400	45334790	9970	9970	9970	9970	776
581	20250228	101300	37598070	9970	9970	9970	9970	100
582	20250228	101200	36601070	9970	9970	9970	9970	0
583	20250228	101100	36601070	9970	9970	9970	9970	0
584	20250228	101000	36601070	9970	9970	9970	9970	0
585	20250228	100900	36601070	9970	9970	9970	9970	50
586	20250228	100800	36102570	9970	9970	9970	9970	0
587	20250228	100700	36102570	9970	9970	9970	9970	79
588	20250228	100600	35314940	9950	9950	9950	9950	593
589	20250228	100500	29414590	9930	9920	9930	9920	409
590	20250228	100400	25353980	9920	9920	9920	9920	21
591	20250228	100300	25145660	9920	9920	9920	9920	0
592	20250228	100200	25145660	9920	9920	9920	9920	0
593	20250228	100100	25145660	9920	9920	9920	9920	0
594	20250228	100000	25145660	9920	9920	9920	9920	0
595	20250228	095900	25145660	9920	9920	9920	9920	0
596	20250228	095800	25145660	9920	9920	9920	9920	3
597	20250228	095700	25115900	9920	9920	9920	9920	0
598	20250228	095600	25115900	9920	9920	9920	9920	0
599	20250228	095500	25115900	9920	9920	9920	9920	0
600	20250228	095400	25115900	9920	9920	9920	9920	0
601	20250228	095300	25115900	9920	9920	9920	9920	0
602	20250228	095200	25115900	9920	9920	9920	9920	0
603	20250228	095100	25115900	9920	9920	9920	9920	13
604	20250228	095000	24986940	9920	9920	9920	9920	0
605	20250228	094900	24986940	9920	9920	9920	9920	94
606	20250228	094800	24054460	9910	9920	9920	9910	104
607	20250228	094700	23023780	9920	9920	9920	9920	1
608	20250228	094600	23013860	9920	9920	9920	9920	124
609	20250228	094500	21783780	9920	9920	9920	9920	0
610	20250228	094400	21783780	9920	9920	9920	9920	400
611	20250228	094300	17815780	9920	9920	9920	9920	0
612	20250228	094200	17815780	9920	9920	9920	9920	125
613	20250228	094100	16575780	9920	9920	9920	9920	0
614	20250228	094000	16575780	9920	9920	9920	9920	0
615	20250228	093900	16575780	9920	9920	9920	9920	46
616	20250228	093800	16119460	9920	9920	9920	9920	4
617	20250228	093700	16079780	9930	9930	9930	9930	0
618	20250228	093600	16079780	9930	9930	9930	9930	5
619	20250228	093500	16030130	9920	9920	9920	9920	0
620	20250228	093400	16030130	9920	9920	9920	9920	1
621	20250228	093300	16020210	9930	9930	9930	9930	0
622	20250228	093200	16020210	9930	9930	9930	9930	0
623	20250228	093100	16020210	9930	9930	9930	9930	0
624	20250228	093000	16020210	9930	9930	9930	9930	0
625	20250228	092900	16020210	9930	9930	9930	9930	0
626	20250228	092800	16020210	9930	9930	9930	9930	501
627	20250228	092700	11045280	9900	9900	9900	9900	0
628	20250228	092600	11045280	9900	9900	9900	9900	0
629	20250228	092500	11045280	9900	9900	9900	9900	50
630	20250228	092400	10550280	9900	9900	9900	9900	0
631	20250228	092300	10550280	9900	9900	9900	9900	20
632	20250228	092200	10352280	9900	9900	9900	9900	0
633	20250228	092100	10352280	9900	9900	9900	9900	0
634	20250228	092000	10352280	9900	9900	9900	9900	0
635	20250228	091900	10352280	9900	9900	9900	9900	50
636	20250228	091800	9857280	9900	9930	9930	9900	225
637	20250228	091700	7629440	9940	9940	9940	9940	0
638	20250228	091600	7629440	9940	9940	9940	9940	0
639	20250228	091500	7629440	9940	9910	9940	9910	130
640	20250228	091400	6338140	9910	9910	9910	9910	0
641	20250228	091300	6338140	9910	9910	9910	9910	108
642	20250228	091200	5267860	9950	9950	9950	9950	0
643	20250228	091100	5267860	9950	9950	9950	9950	0
644	20250228	091000	5267860	9950	9950	9950	9950	0
645	20250228	090900	5267860	9950	9950	9950	9950	1
646	20250228	090800	5257910	9950	9950	9950	9950	102
647	20250228	090700	4243010	9960	9960	9960	9960	0
648	20250228	090600	4243010	9960	9960	9960	9960	100
649	20250228	090500	3247010	9960	9960	9960	9960	0
650	20250228	090400	3247010	9960	9960	9960	9960	0
651	20250228	090300	3247010	9960	9960	9960	9960	0
652	20250228	090200	3247010	9960	9960	9960	9960	310
653	20250228	090100	159410	9960	9960	9960	9960	11
654	20250228	090000	49850	9970	9970	9970	9970	5