KissMeData/088280/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200200	119391920	2830	2830	2830	2830	2187
3	20250228	200100	119391920	2830	2830	2830	2830	0
4	20250228	200000	119391920	2830	2830	2830	2830	0
5	20250228	195900	119391920	2830	2830	2830	2830	0
6	20250228	195800	119391920	2830	2830	2830	2830	0
7	20250228	195700	119391920	2830	2830	2830	2830	0
8	20250228	195600	119391920	2830	2830	2830	2830	0
9	20250228	195500	119391920	2830	2830	2830	2830	0
10	20250228	195400	119391920	2830	2830	2830	2830	0
11	20250228	195300	119391920	2830	2830	2830	2830	0
12	20250228	195200	119391920	2830	2830	2830	2830	0
13	20250228	195100	119391920	2830	2830	2830	2830	0
14	20250228	195000	119391920	2830	2830	2830	2830	0
15	20250228	194900	119391920	2830	2830	2830	2830	0
16	20250228	194800	119391920	2830	2830	2830	2830	0
17	20250228	194700	119391920	2830	2830	2830	2830	0
18	20250228	194600	119391920	2830	2830	2830	2830	0
19	20250228	194500	119391920	2830	2830	2830	2830	0
20	20250228	194400	119391920	2830	2830	2830	2830	0
21	20250228	194300	119391920	2830	2830	2830	2830	0
22	20250228	194200	119391920	2830	2830	2830	2830	0
23	20250228	194100	119391920	2830	2830	2830	2830	0
24	20250228	194000	119391920	2830	2830	2830	2830	0
25	20250228	193900	119391920	2830	2830	2830	2830	0
26	20250228	193800	119391920	2830	2830	2830	2830	0
27	20250228	193700	119391920	2830	2830	2830	2830	0
28	20250228	193600	119391920	2830	2830	2830	2830	0
29	20250228	193500	119391920	2830	2830	2830	2830	0
30	20250228	193400	119391920	2830	2830	2830	2830	0
31	20250228	193300	119391920	2830	2830	2830	2830	0
32	20250228	193200	119391920	2830	2830	2830	2830	2187
33	20250228	193100	119391920	2830	2830	2830	2830	0
34	20250228	193000	119391920	2830	2830	2830	2830	0
35	20250228	192900	119391920	2830	2830	2830	2830	0
36	20250228	192800	119391920	2830	2830	2830	2830	0
37	20250228	192700	119391920	2830	2830	2830	2830	0
38	20250228	192600	119391920	2830	2830	2830	2830	0
39	20250228	192500	119391920	2830	2830	2830	2830	0
40	20250228	192400	119391920	2830	2830	2830	2830	0
41	20250228	192300	119391920	2830	2830	2830	2830	0
42	20250228	192200	119391920	2830	2830	2830	2830	0
43	20250228	192100	119391920	2830	2830	2830	2830	0
44	20250228	192000	119391920	2830	2830	2830	2830	0
45	20250228	191900	119391920	2830	2830	2830	2830	0
46	20250228	191800	119391920	2830	2830	2830	2830	0
47	20250228	191700	119391920	2830	2830	2830	2830	0
48	20250228	191600	119391920	2830	2830	2830	2830	0
49	20250228	191500	119391920	2830	2830	2830	2830	0
50	20250228	191400	119391920	2830	2830	2830	2830	0
51	20250228	191300	119391920	2830	2830	2830	2830	0
52	20250228	191200	119391920	2830	2830	2830	2830	0
53	20250228	191100	119391920	2830	2830	2830	2830	0
54	20250228	191000	119391920	2830	2830	2830	2830	0
55	20250228	190900	119391920	2830	2830	2830	2830	0
56	20250228	190800	119391920	2830	2830	2830	2830	0
57	20250228	190700	119391920	2830	2830	2830	2830	0
58	20250228	190600	119391920	2830	2830	2830	2830	0
59	20250228	190500	119391920	2830	2830	2830	2830	0
60	20250228	190400	119391920	2830	2830	2830	2830	0
61	20250228	190300	119391920	2830	2830	2830	2830	0
62	20250228	190200	119391920	2830	2830	2830	2830	2187
63	20250228	190100	119391920	2830	2830	2830	2830	0
64	20250228	190000	119391920	2830	2830	2830	2830	0
65	20250228	185900	119391920	2830	2830	2830	2830	0
66	20250228	185800	119391920	2830	2830	2830	2830	0
67	20250228	185700	119391920	2830	2830	2830	2830	0
68	20250228	185600	119391920	2830	2830	2830	2830	0
69	20250228	185500	119391920	2830	2830	2830	2830	0
70	20250228	185400	119391920	2830	2830	2830	2830	0
71	20250228	185300	119391920	2830	2830	2830	2830	0
72	20250228	185200	119391920	2830	2830	2830	2830	0
73	20250228	185100	119391920	2830	2830	2830	2830	0
74	20250228	185000	119391920	2830	2830	2830	2830	0
75	20250228	184900	119391920	2830	2830	2830	2830	0
76	20250228	184800	119391920	2830	2830	2830	2830	0
77	20250228	184700	119391920	2830	2830	2830	2830	0
78	20250228	184600	119391920	2830	2830	2830	2830	0
79	20250228	184500	119391920	2830	2830	2830	2830	0
80	20250228	184400	119391920	2830	2830	2830	2830	0
81	20250228	184300	119391920	2830	2830	2830	2830	0
82	20250228	184200	119391920	2830	2830	2830	2830	0
83	20250228	184100	119391920	2830	2830	2830	2830	0
84	20250228	184000	119391920	2830	2830	2830	2830	0
85	20250228	183900	119391920	2830	2830	2830	2830	0
86	20250228	183800	119391920	2830	2830	2830	2830	0
87	20250228	183700	119391920	2830	2830	2830	2830	0
88	20250228	183600	119391920	2830	2830	2830	2830	0
89	20250228	183500	119391920	2830	2830	2830	2830	0
90	20250228	183400	119391920	2830	2830	2830	2830	0
91	20250228	183300	119391920	2830	2830	2830	2830	0
92	20250228	183200	119391920	2830	2830	2830	2830	2187
93	20250228	183100	119391920	2830	2830	2830	2830	0
94	20250228	183000	119391920	2830	2830	2830	2830	0
95	20250228	182900	119391920	2830	2830	2830	2830	0
96	20250228	182800	119391920	2830	2830	2830	2830	0
97	20250228	182700	119391920	2830	2830	2830	2830	0
98	20250228	182600	119391920	2830	2830	2830	2830	0
99	20250228	182500	119391920	2830	2830	2830	2830	0
100	20250228	182400	119391920	2830	2830	2830	2830	0
101	20250228	182300	119391920	2830	2830	2830	2830	0
102	20250228	182200	119391920	2830	2830	2830	2830	0
103	20250228	182100	119391920	2830	2830	2830	2830	0
104	20250228	182000	119391920	2830	2830	2830	2830	0
105	20250228	181900	119391920	2830	2830	2830	2830	0
106	20250228	181800	119391920	2830	2830	2830	2830	0
107	20250228	181700	119391920	2830	2830	2830	2830	0
108	20250228	181600	119391920	2830	2830	2830	2830	0
109	20250228	181500	119391920	2830	2830	2830	2830	0
110	20250228	181400	119391920	2830	2830	2830	2830	0
111	20250228	181300	119391920	2830	2830	2830	2830	0
112	20250228	181200	119391920	2830	2830	2830	2830	0
113	20250228	181100	119391920	2830	2830	2830	2830	0
114	20250228	181000	119391920	2830	2830	2830	2830	0
115	20250228	180900	119391920	2830	2830	2830	2830	0
116	20250228	180800	119391920	2830	2830	2830	2830	0
117	20250228	180700	119391920	2830	2830	2830	2830	0
118	20250228	180600	119391920	2830	2830	2830	2830	0
119	20250228	180500	119391920	2830	2830	2830	2830	0
120	20250228	180400	119391920	2830	2830	2830	2830	0
121	20250228	180300	119391920	2830	2830	2830	2830	0
122	20250228	180200	119391920	2830	2830	2830	2830	2187
123	20250228	180100	119391920	2830	2830	2830	2830	0
124	20250228	180000	119391920	2830	2830	2830	2830	0
125	20250228	175900	119391920	2830	2830	2830	2830	0
126	20250228	175800	119391920	2830	2830	2830	2830	0
127	20250228	175700	119391920	2830	2830	2830	2830	0
128	20250228	175600	119391920	2830	2830	2830	2830	0
129	20250228	175500	119391920	2830	2830	2830	2830	0
130	20250228	175400	119391920	2830	2830	2830	2830	0
131	20250228	175300	119391920	2830	2830	2830	2830	0
132	20250228	175200	119391920	2830	2830	2830	2830	0
133	20250228	175100	119391920	2830	2830	2830	2830	0
134	20250228	175000	119391920	2830	2830	2830	2830	0
135	20250228	174900	119391920	2830	2830	2830	2830	0
136	20250228	174800	119391920	2830	2830	2830	2830	0
137	20250228	174700	119391920	2830	2830	2830	2830	0
138	20250228	174600	119391920	2830	2830	2830	2830	0
139	20250228	174500	119391920	2830	2830	2830	2830	0
140	20250228	174400	119391920	2830	2830	2830	2830	0
141	20250228	174300	119391920	2830	2830	2830	2830	0
142	20250228	174200	119391920	2830	2830	2830	2830	0
143	20250228	174100	119391920	2830	2830	2830	2830	0
144	20250228	174000	119391920	2830	2830	2830	2830	0
145	20250228	173900	119391920	2830	2830	2830	2830	0
146	20250228	173800	119391920	2830	2830	2830	2830	0
147	20250228	173700	119391920	2830	2830	2830	2830	0
148	20250228	173600	119391920	2830	2830	2830	2830	0
149	20250228	173500	119391920	2830	2830	2830	2830	0
150	20250228	173400	119391920	2830	2830	2830	2830	0
151	20250228	173300	119391920	2830	2830	2830	2830	0
152	20250228	173200	119391920	2830	2830	2830	2830	2187
153	20250228	173100	119391920	2830	2830	2830	2830	0
154	20250228	173000	119391920	2830	2830	2830	2830	0
155	20250228	172900	119391920	2830	2830	2830	2830	0
156	20250228	172800	119391920	2830	2830	2830	2830	0
157	20250228	172700	119391920	2830	2830	2830	2830	0
158	20250228	172600	119391920	2830	2830	2830	2830	0
159	20250228	172500	119391920	2830	2830	2830	2830	0
160	20250228	172400	119391920	2830	2830	2830	2830	0
161	20250228	172300	119391920	2830	2830	2830	2830	0
162	20250228	172200	119391920	2830	2830	2830	2830	0
163	20250228	172100	119391920	2830	2830	2830	2830	0
164	20250228	172000	119391920	2830	2830	2830	2830	0
165	20250228	171900	119391920	2830	2830	2830	2830	0
166	20250228	171800	119391920	2830	2830	2830	2830	0
167	20250228	171700	119391920	2830	2830	2830	2830	0
168	20250228	171600	119391920	2830	2830	2830	2830	0
169	20250228	171500	119391920	2830	2830	2830	2830	0
170	20250228	171400	119391920	2830	2830	2830	2830	0
171	20250228	171300	119391920	2830	2830	2830	2830	0
172	20250228	171200	119391920	2830	2830	2830	2830	0
173	20250228	171100	119391920	2830	2830	2830	2830	0
174	20250228	171000	119391920	2830	2830	2830	2830	0
175	20250228	170900	119391920	2830	2830	2830	2830	0
176	20250228	170800	119391920	2830	2830	2830	2830	0
177	20250228	170700	119391920	2830	2830	2830	2830	0
178	20250228	170600	119391920	2830	2830	2830	2830	0
179	20250228	170500	119391920	2830	2830	2830	2830	0
180	20250228	170400	119391920	2830	2830	2830	2830	0
181	20250228	170300	119391920	2830	2830	2830	2830	0
182	20250228	170200	119391920	2830	2830	2830	2830	2187
183	20250228	170100	119391920	2830	2830	2830	2830	0
184	20250228	170000	119391920	2830	2830	2830	2830	0
185	20250228	165900	119391920	2830	2830	2830	2830	0
186	20250228	165800	119391920	2830	2830	2830	2830	0
187	20250228	165700	119391920	2830	2830	2830	2830	0
188	20250228	165600	119391920	2830	2830	2830	2830	0
189	20250228	165500	119391920	2830	2830	2830	2830	0
190	20250228	165400	119391920	2830	2830	2830	2830	0
191	20250228	165300	119391920	2830	2830	2830	2830	0
192	20250228	165200	119391920	2830	2830	2830	2830	0
193	20250228	165100	119391920	2830	2830	2830	2830	0
194	20250228	165000	119391920	2830	2830	2830	2830	0
195	20250228	164900	119391920	2830	2830	2830	2830	0
196	20250228	164800	119391920	2830	2830	2830	2830	0
197	20250228	164700	119391920	2830	2830	2830	2830	0
198	20250228	164600	119391920	2830	2830	2830	2830	0
199	20250228	164500	119391920	2830	2830	2830	2830	0
200	20250228	164400	119391920	2830	2830	2830	2830	0
201	20250228	164300	119391920	2830	2830	2830	2830	0
202	20250228	164200	119391920	2830	2830	2830	2830	0
203	20250228	164100	119391920	2830	2830	2830	2830	0
204	20250228	164000	119391920	2830	2830	2830	2830	0
205	20250228	163900	119391920	2830	2830	2830	2830	0
206	20250228	163800	119391920	2830	2830	2830	2830	0
207	20250228	163700	119391920	2830	2830	2830	2830	0
208	20250228	163600	119391920	2830	2830	2830	2830	0
209	20250228	163500	119391920	2830	2830	2830	2830	0
210	20250228	163400	119391920	2830	2830	2830	2830	0
211	20250228	163300	119391920	2830	2830	2830	2830	0
212	20250228	163200	119391920	2830	2830	2830	2830	2187
213	20250228	163100	119391920	2830	2830	2830	2830	0
214	20250228	163000	119391920	2830	2830	2830	2830	0
215	20250228	162900	119391920	2830	2830	2830	2830	0
216	20250228	162800	119391920	2830	2830	2830	2830	0
217	20250228	162700	119391920	2830	2830	2830	2830	0
218	20250228	162600	119391920	2830	2830	2830	2830	0
219	20250228	162500	119391920	2830	2830	2830	2830	0
220	20250228	162400	119391920	2830	2830	2830	2830	0
221	20250228	162300	119391920	2830	2830	2830	2830	0
222	20250228	162200	119391920	2830	2830	2830	2830	0
223	20250228	162100	119391920	2830	2830	2830	2830	0
224	20250228	162000	119391920	2830	2830	2830	2830	0
225	20250228	161900	119391920	2830	2830	2830	2830	0
226	20250228	161800	119391920	2830	2830	2830	2830	0
227	20250228	161700	119391920	2830	2830	2830	2830	0
228	20250228	161600	119391920	2830	2830	2830	2830	0
229	20250228	161500	119391920	2830	2830	2830	2830	0
230	20250228	161400	119391920	2830	2830	2830	2830	0
231	20250228	161300	119391920	2830	2830	2830	2830	0
232	20250228	161200	119391920	2830	2830	2830	2830	0
233	20250228	161100	119391920	2830	2830	2830	2830	0
234	20250228	161000	119391920	2830	2830	2830	2830	0
235	20250228	160900	119391920	2830	2830	2830	2830	0
236	20250228	160800	119391920	2830	2830	2830	2830	0
237	20250228	160700	119391920	2830	2830	2830	2830	0
238	20250228	160600	119391920	2830	2830	2830	2830	0
239	20250228	160500	119391920	2830	2830	2830	2830	0
240	20250228	160400	119391920	2830	2830	2830	2830	0
241	20250228	160300	119391920	2830	2830	2830	2830	0
242	20250228	160200	119391920	2830	2830	2830	2830	2187
243	20250228	160100	119391920	2830	2830	2830	2830	0
244	20250228	160000	119391920	2830	2830	2830	2830	0
245	20250228	155900	119391920	2830	2830	2830	2830	0
246	20250228	155800	119391920	2830	2830	2830	2830	0
247	20250228	155700	119391920	2830	2830	2830	2830	0
248	20250228	155600	119391920	2830	2830	2830	2830	0
249	20250228	155500	119391920	2830	2830	2830	2830	0
250	20250228	155400	119391920	2830	2830	2830	2830	0
251	20250228	155300	119391920	2830	2830	2830	2830	0
252	20250228	155200	119391920	2830	2830	2830	2830	0
253	20250228	155100	119391920	2830	2830	2830	2830	0
254	20250228	155000	119391920	2830	2830	2830	2830	0
255	20250228	154900	119391920	2830	2830	2830	2830	0
256	20250228	154800	119391920	2830	2830	2830	2830	0
257	20250228	154700	119391920	2830	2830	2830	2830	0
258	20250228	154600	119391920	2830	2830	2830	2830	0
259	20250228	154500	119391920	2830	2830	2830	2830	0
260	20250228	154400	119391920	2830	2830	2830	2830	0
261	20250228	154300	119391920	2830	2830	2830	2830	0
262	20250228	154200	119391920	2830	2830	2830	2830	0
263	20250228	154100	119391920	2830	2830	2830	2830	0
264	20250228	154000	119391920	2830	2830	2830	2830	0
265	20250228	153900	119391920	2830	2830	2830	2830	0
266	20250228	153800	119391920	2830	2830	2830	2830	0
267	20250228	153700	119391920	2830	2830	2830	2830	0
268	20250228	153600	119391920	2830	2830	2830	2830	0
269	20250228	153500	119391920	2830	2830	2830	2830	0
270	20250228	153400	119391920	2830	2830	2830	2830	0
271	20250228	153300	119391920	2830	2830	2830	2830	0
272	20250228	153200	119391920	2830	2830	2830	2830	2187
273	20250228	153100	119391920	2830	2830	2830	2830	0
274	20250228	153000	119391920	2830	2830	2830	2830	2187
275	20250228	152900	113202710	2840	2840	2840	2840	0
276	20250228	152800	113202710	2840	2840	2840	2840	0
277	20250228	152700	113202710	2840	2840	2840	2840	0
278	20250228	152600	113202710	2840	2840	2840	2840	0
279	20250228	152500	113202710	2840	2840	2840	2840	0
280	20250228	152400	113202710	2840	2840	2840	2840	0
281	20250228	152300	113202710	2840	2840	2840	2840	0
282	20250228	152200	113202710	2840	2840	2840	2840	0
283	20250228	152100	113202710	2840	2840	2840	2840	0
284	20250228	152000	113202710	2840	2840	2840	2840	0
285	20250228	151900	113202710	2840	2850	2885	2840	745
286	20250228	151800	111083835	2845	2885	2885	2845	240
287	20250228	151700	110394190	2950	2950	2950	2950	0
288	20250228	151600	110394190	2950	2950	2950	2950	0
289	20250228	151500	110394190	2950	2950	2950	2950	0
290	20250228	151400	110394190	2950	2855	2950	2855	378
291	20250228	151300	109313790	2855	2840	2855	2840	19
292	20250228	151200	109259780	2850	2850	2850	2850	330
293	20250228	151100	108319280	2850	2850	2850	2850	1
294	20250228	151000	108316430	2840	2840	2840	2840	53
295	20250228	150900	108165910	2850	2850	2850	2850	0
296	20250228	150800	108165910	2850	2850	2850	2850	1
297	20250228	150700	108163060	2845	2845	2845	2845	5
298	20250228	150600	108148835	2850	2850	2850	2850	0
299	20250228	150500	108148835	2850	2850	2850	2850	30
300	20250228	150400	108063335	2850	2850	2850	2850	16
301	20250228	150300	108017735	2850	2850	2850	2850	0
302	20250228	150200	108017735	2850	2850	2850	2850	1
303	20250228	150100	108014885	2840	2840	2840	2840	200
304	20250228	150000	107446885	2850	2850	2850	2850	0
305	20250228	145900	107446885	2850	2850	2850	2850	0
306	20250228	145800	107446885	2850	2850	2850	2850	0
307	20250228	145700	107446885	2850	2850	2850	2850	5
308	20250228	145600	107432635	2850	2850	2850	2850	0
309	20250228	145500	107432635	2850	2840	2850	2840	201
310	20250228	145400	106861785	2850	2850	2850	2850	0
311	20250228	145300	106861785	2850	2850	2850	2850	0
312	20250228	145200	106861785	2850	2850	2850	2850	0
313	20250228	145100	106861785	2850	2850	2850	2850	0
314	20250228	145000	106861785	2850	2845	2850	2845	51
315	20250228	144900	106716685	2845	2845	2845	2845	0
316	20250228	144800	106716685	2845	2845	2845	2845	0
317	20250228	144700	106716685	2845	2840	2845	2840	2
318	20250228	144600	106711000	2845	2845	2845	2845	0
319	20250228	144500	106711000	2845	2845	2845	2845	10
320	20250228	144400	106682550	2845	2845	2845	2845	10
321	20250228	144300	106654100	2845	2845	2845	2845	0
322	20250228	144200	106654100	2845	2840	2845	2840	125
323	20250228	144100	106298995	2840	2840	2840	2840	0
324	20250228	144000	106298995	2840	2840	2840	2840	252
325	20250228	143900	105583315	2840	2840	2840	2840	10
326	20250228	143800	105554915	2840	2840	2840	2840	1
327	20250228	143700	105552075	2835	2835	2835	2835	2
328	20250228	143600	105546405	2835	2835	2835	2835	116
329	20250228	143500	105217545	2835	2835	2835	2835	0
330	20250228	143400	105217545	2835	2835	2835	2835	0
331	20250228	143300	105217545	2835	2835	2835	2835	0
332	20250228	143200	105217545	2835	2835	2835	2835	0
333	20250228	143100	105217545	2835	2835	2835	2835	12
334	20250228	143000	105183525	2835	2835	2835	2835	0
335	20250228	142900	105183525	2835	2835	2835	2835	1
336	20250228	142800	105180690	2840	2840	2840	2840	387
337	20250228	142700	104081610	2845	2845	2845	2845	0
338	20250228	142600	104081610	2845	2845	2845	2845	0
339	20250228	142500	104081610	2845	2845	2845	2845	0
340	20250228	142400	104081610	2845	2845	2845	2845	0
341	20250228	142300	104081610	2845	2845	2845	2845	0
342	20250228	142200	104081610	2845	2845	2845	2845	0
343	20250228	142100	104081610	2845	2845	2845	2845	0
344	20250228	142000	104081610	2845	2845	2845	2845	0
345	20250228	141900	104081610	2845	2845	2845	2845	20
346	20250228	141800	104024710	2855	2855	2855	2855	0
347	20250228	141700	104024710	2855	2855	2855	2855	0
348	20250228	141600	104024710	2855	2855	2855	2855	0
349	20250228	141500	104024710	2855	2855	2855	2855	0
350	20250228	141400	104024710	2855	2855	2855	2855	0
351	20250228	141300	104024710	2855	2855	2855	2855	0
352	20250228	141200	104024710	2855	2855	2855	2855	0
353	20250228	141100	104024710	2855	2855	2855	2855	5
354	20250228	141000	104010435	2845	2845	2845	2845	10
355	20250228	140900	103981985	2855	2855	2855	2855	0
356	20250228	140800	103981985	2855	2855	2855	2855	0
357	20250228	140700	103981985	2855	2855	2855	2855	0
358	20250228	140600	103981985	2855	2855	2855	2855	0
359	20250228	140500	103981985	2855	2855	2855	2855	0
360	20250228	140400	103981985	2855	2855	2855	2855	0
361	20250228	140300	103981985	2855	2855	2855	2855	0
362	20250228	140200	103981985	2855	2855	2855	2855	0
363	20250228	140100	103981985	2855	2855	2855	2855	0
364	20250228	140000	103981985	2855	2855	2855	2855	1
365	20250228	135900	103979130	2840	2840	2840	2840	0
366	20250228	135800	103979130	2840	2840	2840	2840	0
367	20250228	135700	103979130	2840	2840	2840	2840	3
368	20250228	135600	103970610	2855	2855	2855	2855	0
369	20250228	135500	103970610	2855	2855	2855	2855	0
370	20250228	135400	103970610	2855	2855	2855	2855	0
371	20250228	135300	103970610	2855	2855	2855	2855	0
372	20250228	135200	103970610	2855	2855	2855	2855	0
373	20250228	135100	103970610	2855	2855	2855	2855	0
374	20250228	135000	103970610	2855	2855	2855	2855	0
375	20250228	134900	103970610	2855	2855	2855	2855	0
376	20250228	134800	103970610	2855	2855	2855	2855	0
377	20250228	134700	103970610	2855	2855	2855	2855	0
378	20250228	134600	103970610	2855	2855	2855	2855	0
379	20250228	134500	103970610	2855	2855	2855	2855	0
380	20250228	134400	103970610	2855	2840	2855	2840	361
381	20250228	134300	102945340	2840	2840	2840	2840	0
382	20250228	134200	102945340	2840	2840	2840	2840	1
383	20250228	134100	102942500	2835	2835	2835	2835	0
384	20250228	134000	102942500	2835	2835	2835	2835	3
385	20250228	133900	102933995	2840	2840	2840	2840	0
386	20250228	133800	102933995	2840	2840	2840	2840	0
387	20250228	133700	102933995	2840	2840	2840	2840	0
388	20250228	133600	102933995	2840	2840	2840	2840	0
389	20250228	133500	102933995	2840	2840	2840	2840	0
390	20250228	133400	102933995	2840	2840	2840	2840	0
391	20250228	133300	102933995	2840	2840	2840	2840	0
392	20250228	133200	102933995	2840	2840	2840	2840	0
393	20250228	133100	102933995	2840	2840	2840	2840	0
394	20250228	133000	102933995	2840	2840	2840	2840	1
395	20250228	132900	102931155	2835	2840	2840	2835	200
396	20250228	132800	102363655	2840	2840	2840	2840	0
397	20250228	132700	102363655	2840	2840	2840	2840	1
398	20250228	132600	102360815	2830	2830	2840	2830	267
399	20250228	132500	101604475	2840	2840	2840	2840	0
400	20250228	132400	101604475	2840	2840	2840	2840	0
401	20250228	132300	101604475	2840	2840	2840	2840	0
402	20250228	132200	101604475	2840	2840	2840	2840	1
403	20250228	132100	101601635	2835	2825	2835	2825	295
404	20250228	132000	100765560	2835	2835	2835	2835	0
405	20250228	131900	100765560	2835	2835	2835	2835	0
406	20250228	131800	100765560	2835	2835	2835	2835	265
407	20250228	131700	100014285	2835	2835	2835	2835	0
408	20250228	131600	100014285	2835	2835	2835	2835	0
409	20250228	131500	100014285	2835	2835	2835	2835	0
410	20250228	131400	100014285	2835	2835	2835	2835	0
411	20250228	131300	100014285	2835	2835	2835	2835	0
412	20250228	131200	100014285	2835	2835	2835	2835	0
413	20250228	131100	100014285	2835	2835	2835	2835	0
414	20250228	131000	100014285	2835	2835	2835	2835	0
415	20250228	130900	100014285	2835	2835	2835	2835	1
416	20250228	130800	100011450	2825	2825	2825	2825	0
417	20250228	130700	100011450	2825	2825	2825	2825	12
418	20250228	130600	99977550	2830	2830	2830	2830	0
419	20250228	130500	99977550	2830	2830	2830	2830	0
420	20250228	130400	99977550	2830	2830	2830	2830	0
421	20250228	130300	99977550	2830	2830	2830	2830	0
422	20250228	130200	99977550	2830	2830	2830	2830	0
423	20250228	130100	99977550	2830	2830	2830	2830	0
424	20250228	130000	99977550	2830	2830	2830	2830	0
425	20250228	125900	99977550	2830	2830	2830	2830	0
426	20250228	125800	99977550	2830	2830	2830	2830	0
427	20250228	125700	99977550	2830	2830	2830	2830	0
428	20250228	125600	99977550	2830	2830	2830	2830	0
429	20250228	125500	99977550	2830	2830	2830	2830	0
430	20250228	125400	99977550	2830	2830	2830	2830	0
431	20250228	125300	99977550	2830	2830	2830	2830	0
432	20250228	125200	99977550	2830	2830	2830	2830	0
433	20250228	125100	99977550	2830	2830	2830	2830	0
434	20250228	125000	99977550	2830	2830	2830	2830	19
435	20250228	124900	99923780	2820	2820	2820	2820	0
436	20250228	124800	99923780	2820	2820	2820	2820	0
437	20250228	124700	99923780	2820	2820	2820	2820	0
438	20250228	124600	99923780	2820	2820	2820	2820	0
439	20250228	124500	99923780	2820	2820	2820	2820	0
440	20250228	124400	99923780	2820	2820	2820	2820	4
441	20250228	124300	99912500	2820	2820	2820	2820	0
442	20250228	124200	99912500	2820	2820	2820	2820	100
443	20250228	124100	99630500	2820	2820	2820	2820	0
444	20250228	124000	99630500	2820	2820	2820	2820	0
445	20250228	123900	99630500	2820	2820	2820	2820	0
446	20250228	123800	99630500	2820	2820	2820	2820	0
447	20250228	123700	99630500	2820	2820	2820	2820	0
448	20250228	123600	99630500	2820	2820	2820	2820	0
449	20250228	123500	99630500	2820	2820	2820	2820	0
450	20250228	123400	99630500	2820	2820	2820	2820	0
451	20250228	123300	99630500	2820	2820	2820	2820	100
452	20250228	123200	99348500	2835	2835	2835	2835	0
453	20250228	123100	99348500	2835	2835	2835	2835	2
454	20250228	123000	99342830	2820	2820	2820	2820	0
455	20250228	122900	99342830	2820	2820	2820	2820	0
456	20250228	122800	99342830	2820	2820	2820	2820	0
457	20250228	122700	99342830	2820	2820	2820	2820	0
458	20250228	122600	99342830	2820	2820	2820	2820	0
459	20250228	122500	99342830	2820	2820	2820	2820	0
460	20250228	122400	99342830	2820	2820	2820	2820	0
461	20250228	122300	99342830	2820	2820	2820	2820	0
462	20250228	122200	99342830	2820	2820	2820	2820	0
463	20250228	122100	99342830	2820	2820	2820	2820	0
464	20250228	122000	99342830	2820	2820	2820	2820	26
465	20250228	121900	99269510	2820	2820	2820	2820	0
466	20250228	121800	99269510	2820	2820	2820	2820	340
467	20250228	121700	98310710	2820	2820	2820	2820	0
468	20250228	121600	98310710	2820	2820	2820	2820	0
469	20250228	121500	98310710	2820	2820	2820	2820	0
470	20250228	121400	98310710	2820	2820	2820	2820	0
471	20250228	121300	98310710	2820	2820	2820	2820	0
472	20250228	121200	98310710	2820	2820	2820	2820	0
473	20250228	121100	98310710	2820	2820	2820	2820	0
474	20250228	121000	98310710	2820	2820	2820	2820	52
475	20250228	120900	98164070	2840	2840	2840	2840	0
476	20250228	120800	98164070	2840	2840	2840	2840	0
477	20250228	120700	98164070	2840	2840	2840	2840	0
478	20250228	120600	98164070	2840	2840	2840	2840	0
479	20250228	120500	98164070	2840	2820	2840	2820	2
480	20250228	120400	98158410	2820	2820	2820	2820	100
481	20250228	120300	97876410	2820	2820	2820	2820	0
482	20250228	120200	97876410	2820	2820	2820	2820	0
483	20250228	120100	97876410	2820	2820	2820	2820	0
484	20250228	120000	97876410	2820	2820	2820	2820	0
485	20250228	115900	97876410	2820	2820	2820	2820	96
486	20250228	115800	97605690	2840	2840	2840	2840	0
487	20250228	115700	97605690	2840	2820	2840	2820	2
488	20250228	115600	97600030	2820	2820	2820	2820	5
489	20250228	115500	97585930	2820	2820	2820	2820	0
490	20250228	115400	97585930	2820	2825	2825	2820	100
491	20250228	115300	97303900	2835	2835	2835	2835	0
492	20250228	115200	97303900	2835	2835	2835	2835	0
493	20250228	115100	97303900	2835	2835	2835	2835	0
494	20250228	115000	97303900	2835	2835	2835	2835	545
495	20250228	114900	95758825	2840	2840	2840	2840	1
496	20250228	114800	95755985	2820	2820	2820	2820	0
497	20250228	114700	95755985	2820	2820	2820	2820	0
498	20250228	114600	95755985	2820	2840	2840	2820	969
499	20250228	114500	93018985	2840	2840	2840	2840	0
500	20250228	114400	93018985	2840	2840	2840	2840	0
501	20250228	114300	93018985	2840	2840	2840	2840	0
502	20250228	114200	93018985	2840	2840	2840	2840	0
503	20250228	114100	93018985	2840	2840	2840	2840	0
504	20250228	114000	93018985	2840	2840	2840	2840	94
505	20250228	113900	92752025	2845	2845	2845	2845	100
506	20250228	113800	92467525	2850	2850	2850	2850	7
507	20250228	113700	92447575	2830	2830	2830	2830	0
508	20250228	113600	92447575	2830	2830	2830	2830	0
509	20250228	113500	92447575	2830	2830	2830	2830	436
510	20250228	113400	91213695	2820	2820	2820	2820	0
511	20250228	113300	91213695	2820	2820	2820	2820	0
512	20250228	113200	91213695	2820	2820	2820	2820	0
513	20250228	113100	91213695	2820	2820	2820	2820	0
514	20250228	113000	91213695	2820	2820	2820	2820	0
515	20250228	112900	91213695	2820	2820	2820	2820	38
516	20250228	112800	91106535	2830	2830	2830	2820	183
517	20250228	112700	90588660	2830	2830	2830	2830	0
518	20250228	112600	90588660	2830	2820	2830	2820	22
519	20250228	112500	90526610	2820	2830	2830	2820	3
520	20250228	112400	90518130	2830	2820	2830	2820	35
521	20250228	112300	90419420	2820	2820	2820	2820	0
522	20250228	112200	90419420	2820	2820	2820	2820	0
523	20250228	112100	90419420	2820	2830	2830	2820	3534
524	20250228	112000	80427930	2835	2835	2835	2835	0
525	20250228	111900	80427930	2835	2835	2835	2835	0
526	20250228	111800	80427930	2835	2835	2835	2835	0
527	20250228	111700	80427930	2835	2835	2835	2835	0
528	20250228	111600	80427930	2835	2835	2835	2835	0
529	20250228	111500	80427930	2835	2830	2835	2830	200
530	20250228	111400	79861430	2845	2830	2845	2830	934
531	20250228	111300	77217790	2830	2830	2830	2830	0
532	20250228	111200	77217790	2830	2830	2830	2830	0
533	20250228	111100	77217790	2830	2830	2830	2830	706
534	20250228	111000	75219810	2830	2830	2830	2830	38
535	20250228	110900	75112270	2830	2835	2835	2830	3365
536	20250228	110800	65573985	2840	2840	2840	2840	685
537	20250228	110700	63628585	2860	2860	2860	2860	0
538	20250228	110600	63628585	2860	2860	2860	2860	0
539	20250228	110500	63628585	2860	2860	2860	2860	0
540	20250228	110400	63628585	2860	2860	2860	2860	0
541	20250228	110300	63628585	2860	2860	2860	2860	0
542	20250228	110200	63628585	2860	2860	2860	2860	0
543	20250228	110100	63628585	2860	2860	2860	2860	0
544	20250228	110000	63628585	2860	2860	2860	2860	0
545	20250228	105900	63628585	2860	2860	2860	2860	0
546	20250228	105800	63628585	2860	2860	2860	2860	0
547	20250228	105700	63628585	2860	2860	2860	2860	0
548	20250228	105600	63628585	2860	2860	2860	2860	0
549	20250228	105500	63628585	2860	2860	2860	2860	0
550	20250228	105400	63628585	2860	2860	2860	2860	1
551	20250228	105300	63625725	2860	2860	2860	2860	0
552	20250228	105200	63625725	2860	2860	2860	2860	0
553	20250228	105100	63625725	2860	2860	2860	2860	0
554	20250228	105000	63625725	2860	2860	2860	2860	0
555	20250228	104900	63625725	2860	2860	2860	2860	0
556	20250228	104800	63625725	2860	2860	2860	2860	0
557	20250228	104700	63625725	2860	2860	2860	2860	0
558	20250228	104600	63625725	2860	2860	2860	2860	12
559	20250228	104500	63591405	2860	2860	2860	2860	9
560	20250228	104400	63565665	2840	2840	2840	2840	80
561	20250228	104300	63338465	2860	2860	2860	2860	0
562	20250228	104200	63338465	2860	2860	2860	2860	0
563	20250228	104100	63338465	2860	2860	2860	2860	5
564	20250228	104000	63324165	2855	2855	2855	2855	0
565	20250228	103900	63324165	2855	2855	2855	2855	400
566	20250228	103800	62182165	2855	2855	2855	2855	1
567	20250228	103700	62179310	2840	2840	2840	2840	0
568	20250228	103600	62179310	2840	2840	2840	2840	16
569	20250228	103500	62133870	2840	2840	2840	2840	0
570	20250228	103400	62133870	2840	2840	2840	2840	0
571	20250228	103300	62133870	2840	2840	2840	2840	29
572	20250228	103200	62051510	2855	2855	2855	2855	0
573	20250228	103100	62051510	2855	2855	2855	2855	0
574	20250228	103000	62051510	2855	2845	2855	2840	123
575	20250228	102900	61702155	2855	2855	2855	2855	1
576	20250228	102800	61699300	2840	2840	2840	2840	0
577	20250228	102700	61699300	2840	2840	2840	2840	0
578	20250228	102600	61699300	2840	2840	2840	2840	91
579	20250228	102500	61440860	2855	2855	2855	2855	0
580	20250228	102400	61440860	2855	2855	2855	2855	0
581	20250228	102300	61440860	2855	2855	2855	2855	0
582	20250228	102200	61440860	2855	2855	2855	2855	5
583	20250228	102100	61426585	2850	2850	2850	2850	2
584	20250228	102000	61420885	2855	2850	2855	2835	3565
585	20250228	101900	51261475	2850	2850	2850	2850	10
586	20250228	101800	51232975	2850	2850	2850	2850	18
587	20250228	101700	51181675	2850	2850	2850	2850	10
588	20250228	101600	51153175	2850	2840	2850	2835	537
589	20250228	101500	49630445	2850	2850	2850	2850	1
590	20250228	101400	49627595	2835	2835	2835	2835	0
591	20250228	101300	49627595	2835	2835	2835	2835	0
592	20250228	101200	49627595	2835	2835	2835	2835	0
593	20250228	101100	49627595	2835	2835	2835	2835	0
594	20250228	101000	49627595	2835	2840	2840	2835	423
595	20250228	100900	48426485	2840	2840	2840	2840	157
596	20250228	100800	47980605	2840	2840	2840	2840	0
597	20250228	100700	47980605	2840	2840	2840	2840	10
598	20250228	100600	47952205	2840	2840	2840	2840	0
599	20250228	100500	47952205	2840	2840	2840	2840	1
600	20250228	100400	47949365	2835	2835	2835	2835	0
601	20250228	100300	47949365	2835	2835	2835	2835	0
602	20250228	100200	47949365	2835	2835	2835	2835	0
603	20250228	100100	47949365	2835	2835	2835	2835	0
604	20250228	100000	47949365	2835	2835	2835	2835	4
605	20250228	095900	47938025	2855	2855	2855	2855	0
606	20250228	095800	47938025	2855	2835	2855	2835	1511
607	20250228	095700	43654300	2840	2840	2840	2840	0
608	20250228	095600	43654300	2840	2840	2840	2840	0
609	20250228	095500	43654300	2840	2840	2840	2840	0
610	20250228	095400	43654300	2840	2840	2840	2840	1
611	20250228	095300	43651460	2855	2835	2855	2835	202
612	20250228	095200	43077770	2835	2840	2840	2835	95
613	20250228	095100	42808395	2840	2840	2840	2840	0
614	20250228	095000	42808395	2840	2840	2840	2840	59
615	20250228	094900	42640835	2840	2840	2840	2840	38
616	20250228	094800	42532915	2860	2860	2860	2860	36
617	20250228	094700	42429955	2860	2860	2860	2860	0
618	20250228	094600	42429955	2860	2840	2860	2840	23
619	20250228	094500	42364615	2850	2850	2850	2850	1
620	20250228	094400	42361765	2860	2835	2860	2835	6
621	20250228	094300	42344730	2840	2840	2840	2840	137
622	20250228	094200	41955650	2840	2840	2840	2840	25
623	20250228	094100	41884650	2845	2860	2860	2845	7
624	20250228	094000	41864705	2860	2860	2860	2860	0
625	20250228	093900	41864705	2860	2860	2860	2860	0
626	20250228	093800	41864705	2860	2835	2860	2835	40
627	20250228	093700	41751255	2840	2840	2840	2840	86
628	20250228	093600	41507015	2840	2840	2840	2840	5
629	20250228	093500	41492815	2855	2855	2855	2855	20
630	20250228	093400	41435715	2835	2835	2835	2835	35
631	20250228	093300	41336490	2835	2855	2855	2835	61
632	20250228	093200	41163155	2855	2835	2855	2835	2
633	20250228	093100	41157465	2835	2835	2835	2835	29
634	20250228	093000	41075250	2855	2850	2855	2835	36
635	20250228	092900	40972660	2855	2830	2855	2830	2
636	20250228	092800	40966975	2830	2830	2830	2830	300
637	20250228	092700	40117975	2830	2845	2845	2830	66
638	20250228	092600	39931000	2865	2865	2865	2865	1
639	20250228	092500	39928135	2840	2840	2840	2840	0
640	20250228	092400	39928135	2840	2840	2840	2840	0
641	20250228	092300	39928135	2840	2840	2840	2840	0
642	20250228	092200	39928135	2840	2855	2855	2810	5831
643	20250228	092100	23375775	2875	2850	2875	2850	2
644	20250228	092000	23370050	2845	2845	2845	2845	0
645	20250228	091900	23370050	2845	2845	2845	2845	25
646	20250228	091800	23298925	2845	2860	2860	2830	901
647	20250228	091700	20741230	2880	2880	2880	2880	0
648	20250228	091600	20741230	2880	2880	2880	2860	528
649	20250228	091500	19231105	2895	2870	2895	2855	1158
650	20250228	091400	15923400	2870	2870	2870	2870	26
651	20250228	091300	15848780	2870	2860	2870	2860	2
652	20250228	091200	15843050	2860	2870	2870	2860	553
653	20250228	091100	14256370	2870	2870	2870	2860	54
654	20250228	091000	14101820	2895	2860	2895	2855	22
655	20250228	090900	14038870	2850	2870	2895	2850	1923
656	20250228	090800	8554200	2880	2900	2900	2880	2482
657	20250228	090700	1385300	2895	2895	2895	2895	0
658	20250228	090600	1385300	2895	2895	2895	2895	0
659	20250228	090500	1385300	2895	2895	2895	2895	1
660	20250228	090400	1382405	2895	2895	2895	2895	203
661	20250228	090300	794720	2895	2920	2950	2895	12
662	20250228	090200	759800	2900	2900	2900	2900	0
663	20250228	090100	759800	2900	2900	2900	2900	245
664	20250228	090000	49300	2900	2900	2900	2900	17