KissMeData/079000/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195600	39680720	5280	5280	5280	5280	160
3	20250228	195500	39680720	5280	5280	5280	5280	0
4	20250228	195400	39680720	5280	5280	5280	5280	0
5	20250228	195300	39680720	5280	5280	5280	5280	0
6	20250228	195200	39680720	5280	5280	5280	5280	0
7	20250228	195100	39680720	5280	5280	5280	5280	0
8	20250228	195000	39680720	5280	5280	5280	5280	0
9	20250228	194900	39680720	5280	5280	5280	5280	0
10	20250228	194800	39680720	5280	5280	5280	5280	0
11	20250228	194700	39680720	5280	5280	5280	5280	0
12	20250228	194600	39680720	5280	5280	5280	5280	0
13	20250228	194500	39680720	5280	5280	5280	5280	0
14	20250228	194400	39680720	5280	5280	5280	5280	0
15	20250228	194300	39680720	5280	5280	5280	5280	0
16	20250228	194200	39680720	5280	5280	5280	5280	0
17	20250228	194100	39680720	5280	5280	5280	5280	0
18	20250228	194000	39680720	5280	5280	5280	5280	0
19	20250228	193900	39680720	5280	5280	5280	5280	0
20	20250228	193800	39680720	5280	5280	5280	5280	0
21	20250228	193700	39680720	5280	5280	5280	5280	0
22	20250228	193600	39680720	5280	5280	5280	5280	0
23	20250228	193500	39680720	5280	5280	5280	5280	0
24	20250228	193400	39680720	5280	5280	5280	5280	0
25	20250228	193300	39680720	5280	5280	5280	5280	0
26	20250228	193200	39680720	5280	5280	5280	5280	0
27	20250228	193100	39680720	5280	5280	5280	5280	0
28	20250228	193000	39680720	5280	5280	5280	5280	0
29	20250228	192900	39680720	5280	5280	5280	5280	0
30	20250228	192800	39680720	5280	5280	5280	5280	0
31	20250228	192700	39680720	5280	5280	5280	5280	0
32	20250228	192600	39680720	5280	5280	5280	5280	160
33	20250228	192500	39680720	5280	5280	5280	5280	0
34	20250228	192400	39680720	5280	5280	5280	5280	0
35	20250228	192300	39680720	5280	5280	5280	5280	0
36	20250228	192200	39680720	5280	5280	5280	5280	0
37	20250228	192100	39680720	5280	5280	5280	5280	0
38	20250228	192000	39680720	5280	5280	5280	5280	0
39	20250228	191900	39680720	5280	5280	5280	5280	0
40	20250228	191800	39680720	5280	5280	5280	5280	0
41	20250228	191700	39680720	5280	5280	5280	5280	0
42	20250228	191600	39680720	5280	5280	5280	5280	0
43	20250228	191500	39680720	5280	5280	5280	5280	0
44	20250228	191400	39680720	5280	5280	5280	5280	0
45	20250228	191300	39680720	5280	5280	5280	5280	0
46	20250228	191200	39680720	5280	5280	5280	5280	0
47	20250228	191100	39680720	5280	5280	5280	5280	0
48	20250228	191000	39680720	5280	5280	5280	5280	0
49	20250228	190900	39680720	5280	5280	5280	5280	0
50	20250228	190800	39680720	5280	5280	5280	5280	0
51	20250228	190700	39680720	5280	5280	5280	5280	0
52	20250228	190600	39680720	5280	5280	5280	5280	0
53	20250228	190500	39680720	5280	5280	5280	5280	0
54	20250228	190400	39680720	5280	5280	5280	5280	0
55	20250228	190300	39680720	5280	5280	5280	5280	0
56	20250228	190200	39680720	5280	5280	5280	5280	0
57	20250228	190100	39680720	5280	5280	5280	5280	0
58	20250228	190000	39680720	5280	5280	5280	5280	0
59	20250228	185900	39680720	5280	5280	5280	5280	0
60	20250228	185800	39680720	5280	5280	5280	5280	0
61	20250228	185700	39680720	5280	5280	5280	5280	0
62	20250228	185600	39680720	5280	5280	5280	5280	160
63	20250228	185500	39680720	5280	5280	5280	5280	0
64	20250228	185400	39680720	5280	5280	5280	5280	0
65	20250228	185300	39680720	5280	5280	5280	5280	0
66	20250228	185200	39680720	5280	5280	5280	5280	0
67	20250228	185100	39680720	5280	5280	5280	5280	0
68	20250228	185000	39680720	5280	5280	5280	5280	0
69	20250228	184900	39680720	5280	5280	5280	5280	0
70	20250228	184800	39680720	5280	5280	5280	5280	0
71	20250228	184700	39680720	5280	5280	5280	5280	0
72	20250228	184600	39680720	5280	5280	5280	5280	0
73	20250228	184500	39680720	5280	5280	5280	5280	0
74	20250228	184400	39680720	5280	5280	5280	5280	0
75	20250228	184300	39680720	5280	5280	5280	5280	0
76	20250228	184200	39680720	5280	5280	5280	5280	0
77	20250228	184100	39680720	5280	5280	5280	5280	0
78	20250228	184000	39680720	5280	5280	5280	5280	0
79	20250228	183900	39680720	5280	5280	5280	5280	0
80	20250228	183800	39680720	5280	5280	5280	5280	0
81	20250228	183700	39680720	5280	5280	5280	5280	0
82	20250228	183600	39680720	5280	5280	5280	5280	0
83	20250228	183500	39680720	5280	5280	5280	5280	0
84	20250228	183400	39680720	5280	5280	5280	5280	0
85	20250228	183300	39680720	5280	5280	5280	5280	0
86	20250228	183200	39680720	5280	5280	5280	5280	0
87	20250228	183100	39680720	5280	5280	5280	5280	0
88	20250228	183000	39680720	5280	5280	5280	5280	0
89	20250228	182900	39680720	5280	5280	5280	5280	0
90	20250228	182800	39680720	5280	5280	5280	5280	0
91	20250228	182700	39680720	5280	5280	5280	5280	0
92	20250228	182600	39680720	5280	5280	5280	5280	160
93	20250228	182500	39680720	5280	5280	5280	5280	0
94	20250228	182400	39680720	5280	5280	5280	5280	0
95	20250228	182300	39680720	5280	5280	5280	5280	0
96	20250228	182200	39680720	5280	5280	5280	5280	0
97	20250228	182100	39680720	5280	5280	5280	5280	0
98	20250228	182000	39680720	5280	5280	5280	5280	0
99	20250228	181900	39680720	5280	5280	5280	5280	0
100	20250228	181800	39680720	5280	5280	5280	5280	0
101	20250228	181700	39680720	5280	5280	5280	5280	0
102	20250228	181600	39680720	5280	5280	5280	5280	0
103	20250228	181500	39680720	5280	5280	5280	5280	0
104	20250228	181400	39680720	5280	5280	5280	5280	0
105	20250228	181300	39680720	5280	5280	5280	5280	0
106	20250228	181200	39680720	5280	5280	5280	5280	0
107	20250228	181100	39680720	5280	5280	5280	5280	0
108	20250228	181000	39680720	5280	5280	5280	5280	0
109	20250228	180900	39680720	5280	5280	5280	5280	0
110	20250228	180800	39680720	5280	5280	5280	5280	0
111	20250228	180700	39680720	5280	5280	5280	5280	0
112	20250228	180600	39680720	5280	5280	5280	5280	0
113	20250228	180500	39680720	5280	5280	5280	5280	0
114	20250228	180400	39680720	5280	5280	5280	5280	0
115	20250228	180300	39680720	5280	5280	5280	5280	0
116	20250228	180200	39680720	5280	5280	5280	5280	0
117	20250228	180100	39680720	5280	5280	5280	5280	0
118	20250228	180000	39680720	5280	5280	5280	5280	0
119	20250228	175900	39680720	5280	5280	5280	5280	0
120	20250228	175800	39680720	5280	5280	5280	5280	0
121	20250228	175700	39680720	5280	5280	5280	5280	0
122	20250228	175600	39680720	5280	5280	5280	5280	160
123	20250228	175500	39680720	5280	5280	5280	5280	0
124	20250228	175400	39680720	5280	5280	5280	5280	0
125	20250228	175300	39680720	5280	5280	5280	5280	0
126	20250228	175200	39680720	5280	5280	5280	5280	0
127	20250228	175100	39680720	5280	5280	5280	5280	0
128	20250228	175000	39680720	5280	5280	5280	5280	0
129	20250228	174900	39680720	5280	5280	5280	5280	0
130	20250228	174800	39680720	5280	5280	5280	5280	0
131	20250228	174700	39680720	5280	5280	5280	5280	0
132	20250228	174600	39680720	5280	5280	5280	5280	0
133	20250228	174500	39680720	5280	5280	5280	5280	0
134	20250228	174400	39680720	5280	5280	5280	5280	0
135	20250228	174300	39680720	5280	5280	5280	5280	0
136	20250228	174200	39680720	5280	5280	5280	5280	0
137	20250228	174100	39680720	5280	5280	5280	5280	0
138	20250228	174000	39680720	5280	5280	5280	5280	0
139	20250228	173900	39680720	5280	5280	5280	5280	0
140	20250228	173800	39680720	5280	5280	5280	5280	0
141	20250228	173700	39680720	5280	5280	5280	5280	0
142	20250228	173600	39680720	5280	5280	5280	5280	0
143	20250228	173500	39680720	5280	5280	5280	5280	0
144	20250228	173400	39680720	5280	5280	5280	5280	0
145	20250228	173300	39680720	5280	5280	5280	5280	0
146	20250228	173200	39680720	5280	5280	5280	5280	0
147	20250228	173100	39680720	5280	5280	5280	5280	0
148	20250228	173000	39680720	5280	5280	5280	5280	0
149	20250228	172900	39680720	5280	5280	5280	5280	0
150	20250228	172800	39680720	5280	5280	5280	5280	0
151	20250228	172700	39680720	5280	5280	5280	5280	0
152	20250228	172600	39680720	5280	5280	5280	5280	160
153	20250228	172500	39680720	5280	5280	5280	5280	0
154	20250228	172400	39680720	5280	5280	5280	5280	0
155	20250228	172300	39680720	5280	5280	5280	5280	0
156	20250228	172200	39680720	5280	5280	5280	5280	0
157	20250228	172100	39680720	5280	5280	5280	5280	0
158	20250228	172000	39680720	5280	5280	5280	5280	0
159	20250228	171900	39680720	5280	5280	5280	5280	0
160	20250228	171800	39680720	5280	5280	5280	5280	0
161	20250228	171700	39680720	5280	5280	5280	5280	0
162	20250228	171600	39680720	5280	5280	5280	5280	0
163	20250228	171500	39680720	5280	5280	5280	5280	0
164	20250228	171400	39680720	5280	5280	5280	5280	0
165	20250228	171300	39680720	5280	5280	5280	5280	0
166	20250228	171200	39680720	5280	5280	5280	5280	0
167	20250228	171100	39680720	5280	5280	5280	5280	0
168	20250228	171000	39680720	5280	5280	5280	5280	0
169	20250228	170900	39680720	5280	5280	5280	5280	0
170	20250228	170800	39680720	5280	5280	5280	5280	0
171	20250228	170700	39680720	5280	5280	5280	5280	0
172	20250228	170600	39680720	5280	5280	5280	5280	0
173	20250228	170500	39680720	5280	5280	5280	5280	0
174	20250228	170400	39680720	5280	5280	5280	5280	0
175	20250228	170300	39680720	5280	5280	5280	5280	0
176	20250228	170200	39680720	5280	5280	5280	5280	0
177	20250228	170100	39680720	5280	5280	5280	5280	0
178	20250228	170000	39680720	5280	5280	5280	5280	0
179	20250228	165900	39680720	5280	5280	5280	5280	0
180	20250228	165800	39680720	5280	5280	5280	5280	0
181	20250228	165700	39680720	5280	5280	5280	5280	0
182	20250228	165600	39680720	5280	5280	5280	5280	160
183	20250228	165500	39680720	5280	5280	5280	5280	0
184	20250228	165400	39680720	5280	5280	5280	5280	0
185	20250228	165300	39680720	5280	5280	5280	5280	0
186	20250228	165200	39680720	5280	5280	5280	5280	0
187	20250228	165100	39680720	5280	5280	5280	5280	0
188	20250228	165000	39680720	5280	5280	5280	5280	0
189	20250228	164900	39680720	5280	5280	5280	5280	0
190	20250228	164800	39680720	5280	5280	5280	5280	0
191	20250228	164700	39680720	5280	5280	5280	5280	0
192	20250228	164600	39680720	5280	5280	5280	5280	0
193	20250228	164500	39680720	5280	5280	5280	5280	0
194	20250228	164400	39680720	5280	5280	5280	5280	0
195	20250228	164300	39680720	5280	5280	5280	5280	0
196	20250228	164200	39680720	5280	5280	5280	5280	0
197	20250228	164100	39680720	5280	5280	5280	5280	0
198	20250228	164000	39680720	5280	5280	5280	5280	0
199	20250228	163900	39680720	5280	5280	5280	5280	0
200	20250228	163800	39680720	5280	5280	5280	5280	0
201	20250228	163700	39680720	5280	5280	5280	5280	0
202	20250228	163600	39680720	5280	5280	5280	5280	0
203	20250228	163500	39680720	5280	5280	5280	5280	0
204	20250228	163400	39680720	5280	5280	5280	5280	0
205	20250228	163300	39680720	5280	5280	5280	5280	0
206	20250228	163200	39680720	5280	5280	5280	5280	0
207	20250228	163100	39680720	5280	5280	5280	5280	0
208	20250228	163000	39680720	5280	5280	5280	5280	0
209	20250228	162900	39680720	5280	5280	5280	5280	0
210	20250228	162800	39680720	5280	5280	5280	5280	0
211	20250228	162700	39680720	5280	5280	5280	5280	0
212	20250228	162600	39680720	5280	5280	5280	5280	160
213	20250228	162500	39680720	5280	5280	5280	5280	0
214	20250228	162400	39680720	5280	5280	5280	5280	0
215	20250228	162300	39680720	5280	5280	5280	5280	0
216	20250228	162200	39680720	5280	5280	5280	5280	0
217	20250228	162100	39680720	5280	5280	5280	5280	0
218	20250228	162000	39680720	5280	5280	5280	5280	0
219	20250228	161900	39680720	5280	5280	5280	5280	0
220	20250228	161800	39680720	5280	5280	5280	5280	0
221	20250228	161700	39680720	5280	5280	5280	5280	0
222	20250228	161600	39680720	5280	5280	5280	5280	0
223	20250228	161500	39680720	5280	5280	5280	5280	0
224	20250228	161400	39680720	5280	5280	5280	5280	0
225	20250228	161300	39680720	5280	5280	5280	5280	0
226	20250228	161200	39680720	5280	5280	5280	5280	0
227	20250228	161100	39680720	5280	5280	5280	5280	0
228	20250228	161000	39680720	5280	5280	5280	5280	0
229	20250228	160900	39680720	5280	5280	5280	5280	0
230	20250228	160800	39680720	5280	5280	5280	5280	0
231	20250228	160700	39680720	5280	5280	5280	5280	0
232	20250228	160600	39680720	5280	5280	5280	5280	0
233	20250228	160500	39680720	5280	5280	5280	5280	0
234	20250228	160400	39680720	5280	5280	5280	5280	0
235	20250228	160300	39680720	5280	5280	5280	5280	0
236	20250228	160200	39680720	5280	5280	5280	5280	0
237	20250228	160100	39680720	5280	5280	5280	5280	0
238	20250228	160000	39680720	5280	5280	5280	5280	0
239	20250228	155900	39680720	5280	5280	5280	5280	0
240	20250228	155800	39680720	5280	5280	5280	5280	0
241	20250228	155700	39680720	5280	5280	5280	5280	0
242	20250228	155600	39680720	5280	5280	5280	5280	160
243	20250228	155500	39680720	5280	5280	5280	5280	0
244	20250228	155400	39680720	5280	5280	5280	5280	0
245	20250228	155300	39680720	5280	5280	5280	5280	0
246	20250228	155200	39680720	5280	5280	5280	5280	0
247	20250228	155100	39680720	5280	5280	5280	5280	0
248	20250228	155000	39680720	5280	5280	5280	5280	0
249	20250228	154900	39680720	5280	5280	5280	5280	0
250	20250228	154800	39680720	5280	5280	5280	5280	0
251	20250228	154700	39680720	5280	5280	5280	5280	0
252	20250228	154600	39680720	5280	5280	5280	5280	0
253	20250228	154500	39680720	5280	5280	5280	5280	0
254	20250228	154400	39680720	5280	5280	5280	5280	0
255	20250228	154300	39680720	5280	5280	5280	5280	0
256	20250228	154200	39680720	5280	5280	5280	5280	0
257	20250228	154100	39680720	5280	5280	5280	5280	0
258	20250228	154000	39680720	5280	5280	5280	5280	0
259	20250228	153900	39680720	5280	5280	5280	5280	0
260	20250228	153800	39680720	5280	5280	5280	5280	0
261	20250228	153700	39680720	5280	5280	5280	5280	0
262	20250228	153600	39680720	5280	5280	5280	5280	0
263	20250228	153500	39680720	5280	5280	5280	5280	0
264	20250228	153400	39680720	5280	5280	5280	5280	0
265	20250228	153300	39680720	5280	5280	5280	5280	0
266	20250228	153200	39680720	5280	5280	5280	5280	0
267	20250228	153100	39680720	5280	5280	5280	5280	0
268	20250228	153000	39680720	5280	5280	5280	5280	160
269	20250228	152900	38835920	5270	5270	5270	5270	0
270	20250228	152800	38835920	5270	5270	5270	5270	0
271	20250228	152700	38835920	5270	5270	5270	5270	0
272	20250228	152600	38835920	5270	5270	5270	5270	0
273	20250228	152500	38835920	5270	5270	5270	5270	0
274	20250228	152400	38835920	5270	5270	5270	5270	0
275	20250228	152300	38835920	5270	5270	5270	5270	0
276	20250228	152200	38835920	5270	5270	5270	5270	0
277	20250228	152100	38835920	5270	5270	5270	5270	0
278	20250228	152000	38835920	5270	5270	5270	5270	0
279	20250228	151900	38835920	5270	5270	5270	5270	0
280	20250228	151800	38835920	5270	5270	5270	5270	0
281	20250228	151700	38835920	5270	5270	5270	5270	71
282	20250228	151600	38461750	5250	5250	5250	5250	6
283	20250228	151500	38430250	5230	5230	5230	5230	40
284	20250228	151400	38221050	5280	5280	5280	5280	4
285	20250228	151300	38199930	5280	5280	5280	5280	0
286	20250228	151200	38199930	5280	5280	5280	5280	2
287	20250228	151100	38189370	5280	5280	5280	5280	0
288	20250228	151000	38189370	5280	5280	5280	5280	0
289	20250228	150900	38189370	5280	5280	5280	5280	0
290	20250228	150800	38189370	5280	5280	5280	5280	30
291	20250228	150700	38030970	5280	5270	5280	5270	20
292	20250228	150600	37925400	5230	5230	5230	5230	0
293	20250228	150500	37925400	5230	5270	5270	5230	57
294	20250228	150400	37625130	5230	5230	5230	5230	4
295	20250228	150300	37604210	5240	5240	5240	5240	0
296	20250228	150200	37604210	5240	5240	5240	5240	0
297	20250228	150100	37604210	5240	5240	5240	5240	0
298	20250228	150000	37604210	5240	5240	5240	5240	0
299	20250228	145900	37604210	5240	5240	5240	5240	0
300	20250228	145800	37604210	5240	5240	5240	5240	247
301	20250228	145700	36309930	5240	5240	5240	5240	0
302	20250228	145600	36309930	5240	5240	5240	5240	0
303	20250228	145500	36309930	5240	5240	5240	5240	0
304	20250228	145400	36309930	5240	5240	5240	5240	53
305	20250228	145300	36032210	5240	5240	5240	5240	0
306	20250228	145200	36032210	5240	5240	5240	5240	0
307	20250228	145100	36032210	5240	5240	5240	5240	0
308	20250228	145000	36032210	5240	5240	5240	5240	0
309	20250228	144900	36032210	5240	5240	5240	5240	0
310	20250228	144800	36032210	5240	5240	5240	5240	0
311	20250228	144700	36032210	5240	5240	5240	5240	0
312	20250228	144600	36032210	5240	5240	5240	5240	0
313	20250228	144500	36032210	5240	5240	5240	5240	0
314	20250228	144400	36032210	5240	5240	5240	5240	0
315	20250228	144300	36032210	5240	5240	5240	5240	0
316	20250228	144200	36032210	5240	5240	5240	5240	0
317	20250228	144100	36032210	5240	5240	5240	5240	0
318	20250228	144000	36032210	5240	5240	5240	5240	1
319	20250228	143900	36026970	5270	5270	5270	5270	0
320	20250228	143800	36026970	5270	5270	5270	5270	364
321	20250228	143700	34108690	5250	5250	5250	5250	1
322	20250228	143600	34103440	5270	5270	5270	5270	0
323	20250228	143500	34103440	5270	5270	5270	5270	0
324	20250228	143400	34103440	5270	5270	5270	5270	50
325	20250228	143300	33839940	5270	5270	5270	5270	30
326	20250228	143200	33681840	5270	5270	5270	5270	84
327	20250228	143100	33239160	5270	5270	5270	5270	0
328	20250228	143000	33239160	5270	5270	5270	5270	0
329	20250228	142900	33239160	5270	5270	5270	5270	170
330	20250228	142800	32343260	5280	5280	5280	5280	0
331	20250228	142700	32343260	5280	5280	5280	5280	10
332	20250228	142600	32290460	5270	5270	5270	5270	0
333	20250228	142500	32290460	5270	5270	5270	5270	0
334	20250228	142400	32290460	5270	5270	5270	5270	0
335	20250228	142300	32290460	5270	5270	5270	5270	0
336	20250228	142200	32290460	5270	5270	5270	5270	0
337	20250228	142100	32290460	5270	5270	5270	5270	13
338	20250228	142000	32221950	5270	5270	5270	5270	0
339	20250228	141900	32221950	5270	5270	5270	5270	1
340	20250228	141800	32216680	5270	5270	5270	5270	0
341	20250228	141700	32216680	5270	5270	5270	5270	0
342	20250228	141600	32216680	5270	5270	5270	5270	0
343	20250228	141500	32216680	5270	5270	5270	5270	0
344	20250228	141400	32216680	5270	5270	5270	5270	0
345	20250228	141300	32216680	5270	5270	5270	5270	0
346	20250228	141200	32216680	5270	5270	5270	5270	231
347	20250228	141100	30999310	5270	5270	5270	5270	0
348	20250228	141000	30999310	5270	5270	5270	5270	0
349	20250228	140900	30999310	5270	5270	5270	5270	0
350	20250228	140800	30999310	5270	5270	5270	5270	0
351	20250228	140700	30999310	5270	5270	5270	5270	0
352	20250228	140600	30999310	5270	5270	5270	5270	0
353	20250228	140500	30999310	5270	5270	5270	5270	0
354	20250228	140400	30999310	5270	5270	5270	5270	0
355	20250228	140300	30999310	5270	5270	5270	5270	0
356	20250228	140200	30999310	5270	5270	5270	5270	3
357	20250228	140100	30983500	5270	5270	5270	5270	0
358	20250228	140000	30983500	5270	5270	5270	5270	1
359	20250228	135900	30978230	5250	5250	5250	5250	0
360	20250228	135800	30978230	5250	5260	5260	5250	649
361	20250228	135700	27566560	5250	5250	5250	5250	0
362	20250228	135600	27566560	5250	5250	5250	5250	139
363	20250228	135500	26836810	5250	5250	5250	5250	0
364	20250228	135400	26836810	5250	5250	5250	5250	0
365	20250228	135300	26836810	5250	5230	5250	5230	1020
366	20250228	135200	21482470	5220	5220	5220	5220	0
367	20250228	135100	21482470	5220	5220	5220	5220	0
368	20250228	135000	21482470	5220	5220	5220	5220	0
369	20250228	134900	21482470	5220	5220	5220	5220	0
370	20250228	134800	21482470	5220	5220	5220	5220	3
371	20250228	134700	21466810	5220	5220	5220	5220	0
372	20250228	134600	21466810	5220	5220	5220	5220	0
373	20250228	134500	21466810	5220	5220	5220	5220	0
374	20250228	134400	21466810	5220	5220	5220	5220	10
375	20250228	134300	21414610	5220	5220	5220	5220	0
376	20250228	134200	21414610	5220	5220	5220	5220	0
377	20250228	134100	21414610	5220	5220	5220	5220	0
378	20250228	134000	21414610	5220	5220	5220	5220	0
379	20250228	133900	21414610	5220	5220	5220	5220	0
380	20250228	133800	21414610	5220	5220	5220	5220	0
381	20250228	133700	21414610	5220	5220	5220	5220	0
382	20250228	133600	21414610	5220	5220	5220	5220	2
383	20250228	133500	21404170	5220	5220	5220	5220	129
384	20250228	133400	20730790	5210	5210	5210	5210	0
385	20250228	133300	20730790	5210	5210	5210	5210	0
386	20250228	133200	20730790	5210	5210	5210	5210	0
387	20250228	133100	20730790	5210	5210	5210	5210	0
388	20250228	133000	20730790	5210	5210	5210	5210	66
389	20250228	132900	20386930	5210	5210	5210	5210	0
390	20250228	132800	20386930	5210	5210	5210	5210	0
391	20250228	132700	20386930	5210	5210	5210	5210	0
392	20250228	132600	20386930	5210	5210	5210	5210	0
393	20250228	132500	20386930	5210	5210	5210	5210	0
394	20250228	132400	20386930	5210	5210	5210	5210	0
395	20250228	132300	20386930	5210	5210	5210	5210	0
396	20250228	132200	20386930	5210	5210	5210	5210	0
397	20250228	132100	20386930	5210	5210	5210	5210	0
398	20250228	132000	20386930	5210	5210	5210	5210	0
399	20250228	131900	20386930	5210	5210	5210	5210	0
400	20250228	131800	20386930	5210	5210	5210	5210	0
401	20250228	131700	20386930	5210	5210	5210	5210	0
402	20250228	131600	20386930	5210	5180	5210	5170	41
403	20250228	131500	20174650	5180	5180	5180	5180	0
404	20250228	131400	20174650	5180	5180	5180	5180	0
405	20250228	131300	20174650	5180	5180	5180	5180	3
406	20250228	131200	20159110	5180	5180	5180	5180	0
407	20250228	131100	20159110	5180	5180	5180	5180	0
408	20250228	131000	20159110	5180	5180	5180	5180	0
409	20250228	130900	20159110	5180	5180	5180	5180	0
410	20250228	130800	20159110	5180	5180	5180	5180	0
411	20250228	130700	20159110	5180	5180	5180	5180	0
412	20250228	130600	20159110	5180	5180	5180	5180	0
413	20250228	130500	20159110	5180	5180	5180	5180	0
414	20250228	130400	20159110	5180	5180	5180	5180	0
415	20250228	130300	20159110	5180	5180	5180	5180	0
416	20250228	130200	20159110	5180	5180	5180	5180	0
417	20250228	130100	20159110	5180	5180	5180	5180	0
418	20250228	130000	20159110	5180	5180	5180	5180	0
419	20250228	125900	20159110	5180	5180	5180	5180	18
420	20250228	125800	20065870	5210	5210	5210	5210	0
421	20250228	125700	20065870	5210	5210	5210	5210	0
422	20250228	125600	20065870	5210	5210	5210	5210	0
423	20250228	125500	20065870	5210	5210	5210	5210	0
424	20250228	125400	20065870	5210	5210	5210	5210	0
425	20250228	125300	20065870	5210	5210	5210	5210	0
426	20250228	125200	20065870	5210	5210	5210	5210	0
427	20250228	125100	20065870	5210	5210	5210	5210	0
428	20250228	125000	20065870	5210	5210	5210	5210	0
429	20250228	124900	20065870	5210	5210	5210	5210	0
430	20250228	124800	20065870	5210	5210	5210	5210	0
431	20250228	124700	20065870	5210	5210	5210	5210	0
432	20250228	124600	20065870	5210	5210	5210	5210	0
433	20250228	124500	20065870	5210	5210	5210	5210	0
434	20250228	124400	20065870	5210	5210	5210	5210	0
435	20250228	124300	20065870	5210	5210	5210	5210	0
436	20250228	124200	20065870	5210	5210	5210	5210	0
437	20250228	124100	20065870	5210	5200	5210	5200	40
438	20250228	124000	19857500	5210	5210	5210	5210	0
439	20250228	123900	19857500	5210	5210	5210	5210	0
440	20250228	123800	19857500	5210	5210	5210	5210	0
441	20250228	123700	19857500	5210	5210	5210	5210	0
442	20250228	123600	19857500	5210	5210	5210	5210	0
443	20250228	123500	19857500	5210	5210	5210	5210	0
444	20250228	123400	19857500	5210	5210	5210	5210	0
445	20250228	123300	19857500	5210	5210	5210	5210	0
446	20250228	123200	19857500	5210	5210	5210	5210	0
447	20250228	123100	19857500	5210	5210	5210	5210	0
448	20250228	123000	19857500	5210	5210	5210	5210	1
449	20250228	122900	19852290	5210	5210	5210	5210	0
450	20250228	122800	19852290	5210	5210	5210	5210	0
451	20250228	122700	19852290	5210	5210	5210	5210	70
452	20250228	122600	19487590	5210	5210	5210	5210	94
453	20250228	122500	18997850	5210	5210	5210	5210	0
454	20250228	122400	18997850	5210	5210	5210	5210	0
455	20250228	122300	18997850	5210	5210	5210	5210	0
456	20250228	122200	18997850	5210	5210	5210	5210	39
457	20250228	122100	18794660	5210	5210	5210	5210	0
458	20250228	122000	18794660	5210	5210	5210	5210	0
459	20250228	121900	18794660	5210	5210	5210	5210	0
460	20250228	121800	18794660	5210	5210	5210	5210	0
461	20250228	121700	18794660	5210	5210	5210	5210	0
462	20250228	121600	18794660	5210	5210	5210	5210	0
463	20250228	121500	18794660	5210	5210	5210	5210	0
464	20250228	121400	18794660	5210	5210	5210	5210	0
465	20250228	121300	18794660	5210	5210	5210	5210	0
466	20250228	121200	18794660	5210	5210	5210	5210	0
467	20250228	121100	18794660	5210	5210	5210	5210	0
468	20250228	121000	18794660	5210	5210	5210	5210	17
469	20250228	120900	18706090	5210	5200	5210	5200	27
470	20250228	120800	18565470	5180	5180	5180	5180	0
471	20250228	120700	18565470	5180	5180	5180	5180	0
472	20250228	120600	18565470	5180	5180	5180	5180	0
473	20250228	120500	18565470	5180	5180	5180	5180	0
474	20250228	120400	18565470	5180	5180	5180	5180	0
475	20250228	120300	18565470	5180	5180	5180	5180	0
476	20250228	120200	18565470	5180	5180	5180	5180	0
477	20250228	120100	18565470	5180	5180	5180	5180	0
478	20250228	120000	18565470	5180	5180	5180	5180	0
479	20250228	115900	18565470	5180	5180	5180	5180	0
480	20250228	115800	18565470	5180	5180	5180	5180	0
481	20250228	115700	18565470	5180	5180	5180	5180	0
482	20250228	115600	18565470	5180	5180	5180	5180	0
483	20250228	115500	18565470	5180	5180	5180	5180	0
484	20250228	115400	18565470	5180	5180	5180	5180	0
485	20250228	115300	18565470	5180	5180	5180	5180	0
486	20250228	115200	18565470	5180	5180	5180	5180	0
487	20250228	115100	18565470	5180	5180	5180	5180	30
488	20250228	115000	18410070	5200	5200	5200	5200	0
489	20250228	114900	18410070	5200	5200	5200	5200	0
490	20250228	114800	18410070	5200	5200	5200	5200	0
491	20250228	114700	18410070	5200	5200	5200	5200	0
492	20250228	114600	18410070	5200	5200	5200	5200	0
493	20250228	114500	18410070	5200	5200	5200	5200	0
494	20250228	114400	18410070	5200	5200	5200	5200	0
495	20250228	114300	18410070	5200	5200	5200	5200	0
496	20250228	114200	18410070	5200	5200	5200	5200	0
497	20250228	114100	18410070	5200	5200	5200	5200	0
498	20250228	114000	18410070	5200	5200	5200	5200	0
499	20250228	113900	18410070	5200	5200	5200	5200	0
500	20250228	113800	18410070	5200	5200	5200	5200	0
501	20250228	113700	18410070	5200	5200	5200	5200	0
502	20250228	113600	18410070	5200	5200	5200	5200	0
503	20250228	113500	18410070	5200	5200	5200	5200	0
504	20250228	113400	18410070	5200	5200	5200	5200	0
505	20250228	113300	18410070	5200	5200	5200	5200	0
506	20250228	113200	18410070	5200	5200	5200	5200	0
507	20250228	113100	18410070	5200	5200	5200	5200	0
508	20250228	113000	18410070	5200	5200	5200	5200	0
509	20250228	112900	18410070	5200	5200	5200	5200	0
510	20250228	112800	18410070	5200	5200	5200	5200	10
511	20250228	112700	18358070	5200	5200	5200	5200	140
512	20250228	112600	17630070	5210	5210	5210	5210	0
513	20250228	112500	17630070	5210	5210	5210	5210	0
514	20250228	112400	17630070	5210	5170	5210	5170	644
515	20250228	112300	14283700	5160	5160	5160	5160	0
516	20250228	112200	14283700	5160	5160	5160	5160	0
517	20250228	112100	14283700	5160	5160	5160	5160	0
518	20250228	112000	14283700	5160	5160	5160	5160	0
519	20250228	111900	14283700	5160	5160	5160	5160	0
520	20250228	111800	14283700	5160	5160	5160	5160	0
521	20250228	111700	14283700	5160	5160	5160	5160	20
522	20250228	111600	14180500	5160	5160	5160	5160	10
523	20250228	111500	14128900	5180	5180	5180	5180	0
524	20250228	111400	14128900	5180	5180	5180	5180	5
525	20250228	111300	14103000	5160	5160	5160	5160	0
526	20250228	111200	14103000	5160	5160	5160	5160	15
527	20250228	111100	14025600	5160	5160	5160	5160	0
528	20250228	111000	14025600	5160	5160	5160	5160	0
529	20250228	110900	14025600	5160	5160	5160	5160	0
530	20250228	110800	14025600	5160	5160	5160	5160	0
531	20250228	110700	14025600	5160	5160	5160	5160	0
532	20250228	110600	14025600	5160	5160	5160	5160	0
533	20250228	110500	14025600	5160	5160	5160	5160	0
534	20250228	110400	14025600	5160	5160	5160	5160	0
535	20250228	110300	14025600	5160	5160	5160	5160	0
536	20250228	110200	14025600	5160	5160	5160	5160	0
537	20250228	110100	14025600	5160	5160	5160	5160	0
538	20250228	110000	14025600	5160	5160	5160	5160	0
539	20250228	105900	14025600	5160	5160	5160	5160	0
540	20250228	105800	14025600	5160	5160	5160	5160	0
541	20250228	105700	14025600	5160	5160	5160	5160	0
542	20250228	105600	14025600	5160	5170	5170	5160	400
543	20250228	105500	11961140	5180	5180	5180	5180	0
544	20250228	105400	11961140	5180	5180	5180	5180	0
545	20250228	105300	11961140	5180	5180	5180	5180	0
546	20250228	105200	11961140	5180	5180	5180	5180	0
547	20250228	105100	11961140	5180	5180	5180	5180	0
548	20250228	105000	11961140	5180	5180	5180	5180	0
549	20250228	104900	11961140	5180	5180	5180	5180	0
550	20250228	104800	11961140	5180	5180	5180	5180	0
551	20250228	104700	11961140	5180	5180	5180	5180	0
552	20250228	104600	11961140	5180	5180	5180	5180	0
553	20250228	104500	11961140	5180	5180	5180	5180	0
554	20250228	104400	11961140	5180	5180	5180	5180	0
555	20250228	104300	11961140	5180	5180	5180	5180	0
556	20250228	104200	11961140	5180	5180	5180	5180	0
557	20250228	104100	11961140	5180	5180	5180	5180	0
558	20250228	104000	11961140	5180	5180	5180	5180	30
559	20250228	103900	11805740	5180	5180	5180	5180	0
560	20250228	103800	11805740	5180	5200	5210	5180	1890
561	20250228	103700	1959330	5200	5200	5200	5200	0
562	20250228	103600	1959330	5200	5200	5200	5200	0
563	20250228	103500	1959330	5200	5200	5200	5200	0
564	20250228	103400	1959330	5200	5200	5200	5200	0
565	20250228	103300	1959330	5200	5200	5200	5200	0
566	20250228	103200	1959330	5200	5200	5200	5200	0
567	20250228	103100	1959330	5200	5200	5200	5200	0
568	20250228	103000	1959330	5200	5200	5200	5200	20
569	20250228	102900	1855330	5210	5210	5210	5210	0
570	20250228	102800	1855330	5210	5210	5210	5210	0
571	20250228	102700	1855330	5210	5210	5210	5210	0
572	20250228	102600	1855330	5210	5210	5210	5210	0
573	20250228	102500	1855330	5210	5210	5210	5210	0
574	20250228	102400	1855330	5210	5210	5210	5210	0
575	20250228	102300	1855330	5210	5210	5210	5210	0
576	20250228	102200	1855330	5210	5210	5210	5210	0
577	20250228	102100	1855330	5210	5210	5210	5210	0
578	20250228	102000	1855330	5210	5210	5210	5210	0
579	20250228	101900	1855330	5210	5210	5210	5210	0
580	20250228	101800	1855330	5210	5210	5210	5210	0
581	20250228	101700	1855330	5210	5210	5210	5210	0
582	20250228	101600	1855330	5210	5210	5210	5210	0
583	20250228	101500	1855330	5210	5210	5210	5210	0
584	20250228	101400	1855330	5210	5210	5210	5210	0
585	20250228	101300	1855330	5210	5210	5210	5210	0
586	20250228	101200	1855330	5210	5210	5210	5210	0
587	20250228	101100	1855330	5210	5210	5210	5210	0
588	20250228	101000	1855330	5210	5210	5210	5210	0
589	20250228	100900	1855330	5210	5210	5210	5210	0
590	20250228	100800	1855330	5210	5210	5210	5210	0
591	20250228	100700	1855330	5210	5210	5210	5210	0
592	20250228	100600	1855330	5210	5210	5210	5210	0
593	20250228	100500	1855330	5210	5210	5210	5210	0
594	20250228	100400	1855330	5210	5210	5210	5210	0
595	20250228	100300	1855330	5210	5210	5210	5210	0
596	20250228	100200	1855330	5210	5210	5210	5210	0
597	20250228	100100	1855330	5210	5210	5210	5210	0
598	20250228	100000	1855330	5210	5210	5210	5210	0
599	20250228	095900	1855330	5210	5210	5210	5210	0
600	20250228	095800	1855330	5210	5200	5210	5200	20
601	20250228	095700	1751240	5200	5200	5200	5200	0
602	20250228	095600	1751240	5200	5200	5200	5200	2
603	20250228	095500	1740840	5200	5200	5200	5200	0
604	20250228	095400	1740840	5200	5200	5200	5200	0
605	20250228	095300	1740840	5200	5200	5200	5200	0
606	20250228	095200	1740840	5200	5200	5200	5200	0
607	20250228	095100	1740840	5200	5200	5200	5200	0
608	20250228	095000	1740840	5200	5200	5200	5200	0
609	20250228	094900	1740840	5200	5200	5200	5200	1
610	20250228	094800	1735640	5170	5170	5170	5170	7
611	20250228	094700	1699450	5180	5180	5180	5180	0
612	20250228	094600	1699450	5180	5180	5180	5180	24
613	20250228	094500	1575130	5180	5180	5180	5180	0
614	20250228	094400	1575130	5180	5180	5180	5180	20
615	20250228	094300	1471530	5180	5180	5180	5180	5
616	20250228	094200	1445630	5180	5180	5180	5180	0
617	20250228	094100	1445630	5180	5180	5180	5180	0
618	20250228	094000	1445630	5180	5180	5180	5180	0
619	20250228	093900	1445630	5180	5180	5180	5180	40
620	20250228	093800	1238430	5170	5170	5170	5170	0
621	20250228	093700	1238430	5170	5170	5170	5170	0
622	20250228	093600	1238430	5170	5170	5170	5170	0
623	20250228	093500	1238430	5170	5170	5170	5170	0
624	20250228	093400	1238430	5170	5170	5170	5170	0
625	20250228	093300	1238430	5170	5170	5170	5170	0
626	20250228	093200	1238430	5170	5170	5170	5170	0
627	20250228	093100	1238430	5170	5170	5170	5170	0
628	20250228	093000	1238430	5170	5170	5170	5170	0
629	20250228	092900	1238430	5170	5170	5170	5170	0
630	20250228	092800	1238430	5170	5170	5170	5170	0
631	20250228	092700	1238430	5170	5170	5170	5170	0
632	20250228	092600	1238430	5170	5170	5170	5170	0
633	20250228	092500	1238430	5170	5170	5170	5170	0
634	20250228	092400	1238430	5170	5170	5170	5170	0
635	20250228	092300	1238430	5170	5170	5170	5170	0
636	20250228	092200	1238430	5170	5170	5170	5170	0
637	20250228	092100	1238430	5170	5170	5170	5170	0
638	20250228	092000	1238430	5170	5170	5170	5170	0
639	20250228	091900	1238430	5170	5170	5170	5170	0
640	20250228	091800	1238430	5170	5170	5170	5170	0
641	20250228	091700	1238430	5170	5170	5170	5170	0
642	20250228	091600	1238430	5170	5170	5170	5160	105
643	20250228	091500	696610	5170	5170	5170	5170	0
644	20250228	091400	696610	5170	5170	5170	5170	0
645	20250228	091300	696610	5170	5170	5170	5170	0
646	20250228	091200	696610	5170	5170	5170	5170	0
647	20250228	091100	696610	5170	5170	5170	5170	0
648	20250228	091000	696610	5170	5170	5170	5170	0
649	20250228	090900	696610	5170	5170	5170	5170	0
650	20250228	090800	696610	5170	5170	5170	5170	0
651	20250228	090700	696610	5170	5170	5170	5170	0
652	20250228	090600	696610	5170	5170	5170	5170	0
653	20250228	090500	696610	5170	5170	5170	5170	0
654	20250228	090400	696610	5170	5170	5170	5170	1
655	20250228	090300	691440	5160	5160	5160	5160	0
656	20250228	090200	691440	5160	5160	5160	5160	0
657	20250228	090100	691440	5160	5160	5160	5160	0
658	20250228	090000	691440	5160	5160	5160	5160	134