KissMeData/101680/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201300	305418615	2795	2795	2795	2795	55
3	20250228	201200	305418615	2795	2795	2795	2795	0
4	20250228	201100	305418615	2795	2795	2795	2795	0
5	20250228	201000	305418615	2795	2795	2795	2795	0
6	20250228	200900	305418615	2795	2795	2795	2795	0
7	20250228	200800	305418615	2795	2795	2795	2795	0
8	20250228	200700	305418615	2795	2795	2795	2795	0
9	20250228	200600	305418615	2795	2795	2795	2795	0
10	20250228	200500	305418615	2795	2795	2795	2795	0
11	20250228	200400	305418615	2795	2795	2795	2795	0
12	20250228	200300	305418615	2795	2795	2795	2795	0
13	20250228	200200	305418615	2795	2795	2795	2795	0
14	20250228	200100	305418615	2795	2795	2795	2795	0
15	20250228	200000	305418615	2795	2795	2795	2795	0
16	20250228	195900	305418615	2795	2795	2795	2795	0
17	20250228	195800	305418615	2795	2795	2795	2795	0
18	20250228	195700	305418615	2795	2795	2795	2795	0
19	20250228	195600	305418615	2795	2795	2795	2795	0
20	20250228	195500	305418615	2795	2795	2795	2795	0
21	20250228	195400	305418615	2795	2795	2795	2795	0
22	20250228	195300	305418615	2795	2795	2795	2795	0
23	20250228	195200	305418615	2795	2795	2795	2795	0
24	20250228	195100	305418615	2795	2795	2795	2795	0
25	20250228	195000	305418615	2795	2795	2795	2795	0
26	20250228	194900	305418615	2795	2795	2795	2795	0
27	20250228	194800	305418615	2795	2795	2795	2795	0
28	20250228	194700	305418615	2795	2795	2795	2795	0
29	20250228	194600	305418615	2795	2795	2795	2795	0
30	20250228	194500	305418615	2795	2795	2795	2795	0
31	20250228	194400	305418615	2795	2795	2795	2795	0
32	20250228	194300	305418615	2795	2795	2795	2795	55
33	20250228	194200	305418615	2795	2795	2795	2795	0
34	20250228	194100	305418615	2795	2795	2795	2795	0
35	20250228	194000	305418615	2795	2795	2795	2795	0
36	20250228	193900	305418615	2795	2795	2795	2795	0
37	20250228	193800	305418615	2795	2795	2795	2795	0
38	20250228	193700	305418615	2795	2795	2795	2795	0
39	20250228	193600	305418615	2795	2795	2795	2795	0
40	20250228	193500	305418615	2795	2795	2795	2795	0
41	20250228	193400	305418615	2795	2795	2795	2795	0
42	20250228	193300	305418615	2795	2795	2795	2795	0
43	20250228	193200	305418615	2795	2795	2795	2795	0
44	20250228	193100	305418615	2795	2795	2795	2795	0
45	20250228	193000	305418615	2795	2795	2795	2795	0
46	20250228	192900	305418615	2795	2795	2795	2795	0
47	20250228	192800	305418615	2795	2795	2795	2795	0
48	20250228	192700	305418615	2795	2795	2795	2795	0
49	20250228	192600	305418615	2795	2795	2795	2795	0
50	20250228	192500	305418615	2795	2795	2795	2795	0
51	20250228	192400	305418615	2795	2795	2795	2795	0
52	20250228	192300	305418615	2795	2795	2795	2795	0
53	20250228	192200	305418615	2795	2795	2795	2795	0
54	20250228	192100	305418615	2795	2795	2795	2795	0
55	20250228	192000	305418615	2795	2795	2795	2795	0
56	20250228	191900	305418615	2795	2795	2795	2795	0
57	20250228	191800	305418615	2795	2795	2795	2795	0
58	20250228	191700	305418615	2795	2795	2795	2795	0
59	20250228	191600	305418615	2795	2795	2795	2795	0
60	20250228	191500	305418615	2795	2795	2795	2795	0
61	20250228	191400	305418615	2795	2795	2795	2795	0
62	20250228	191300	305418615	2795	2795	2795	2795	55
63	20250228	191200	305418615	2795	2795	2795	2795	0
64	20250228	191100	305418615	2795	2795	2795	2795	0
65	20250228	191000	305418615	2795	2795	2795	2795	0
66	20250228	190900	305418615	2795	2795	2795	2795	0
67	20250228	190800	305418615	2795	2795	2795	2795	0
68	20250228	190700	305418615	2795	2795	2795	2795	0
69	20250228	190600	305418615	2795	2795	2795	2795	0
70	20250228	190500	305418615	2795	2795	2795	2795	0
71	20250228	190400	305418615	2795	2795	2795	2795	0
72	20250228	190300	305418615	2795	2795	2795	2795	0
73	20250228	190200	305418615	2795	2795	2795	2795	0
74	20250228	190100	305418615	2795	2795	2795	2795	0
75	20250228	190000	305418615	2795	2795	2795	2795	0
76	20250228	185900	305418615	2795	2795	2795	2795	0
77	20250228	185800	305418615	2795	2795	2795	2795	0
78	20250228	185700	305418615	2795	2795	2795	2795	0
79	20250228	185600	305418615	2795	2795	2795	2795	0
80	20250228	185500	305418615	2795	2795	2795	2795	0
81	20250228	185400	305418615	2795	2795	2795	2795	0
82	20250228	185300	305418615	2795	2795	2795	2795	0
83	20250228	185200	305418615	2795	2795	2795	2795	0
84	20250228	185100	305418615	2795	2795	2795	2795	0
85	20250228	185000	305418615	2795	2795	2795	2795	0
86	20250228	184900	305418615	2795	2795	2795	2795	0
87	20250228	184800	305418615	2795	2795	2795	2795	0
88	20250228	184700	305418615	2795	2795	2795	2795	0
89	20250228	184600	305418615	2795	2795	2795	2795	0
90	20250228	184500	305418615	2795	2795	2795	2795	0
91	20250228	184400	305418615	2795	2795	2795	2795	0
92	20250228	184300	305418615	2795	2795	2795	2795	55
93	20250228	184200	305418615	2795	2795	2795	2795	0
94	20250228	184100	305418615	2795	2795	2795	2795	0
95	20250228	184000	305418615	2795	2795	2795	2795	0
96	20250228	183900	305418615	2795	2795	2795	2795	0
97	20250228	183800	305418615	2795	2795	2795	2795	0
98	20250228	183700	305418615	2795	2795	2795	2795	0
99	20250228	183600	305418615	2795	2795	2795	2795	0
100	20250228	183500	305418615	2795	2795	2795	2795	0
101	20250228	183400	305418615	2795	2795	2795	2795	0
102	20250228	183300	305418615	2795	2795	2795	2795	0
103	20250228	183200	305418615	2795	2795	2795	2795	0
104	20250228	183100	305418615	2795	2795	2795	2795	0
105	20250228	183000	305418615	2795	2795	2795	2795	0
106	20250228	182900	305418615	2795	2795	2795	2795	0
107	20250228	182800	305418615	2795	2795	2795	2795	0
108	20250228	182700	305418615	2795	2795	2795	2795	0
109	20250228	182600	305418615	2795	2795	2795	2795	0
110	20250228	182500	305418615	2795	2795	2795	2795	0
111	20250228	182400	305418615	2795	2795	2795	2795	0
112	20250228	182300	305418615	2795	2795	2795	2795	0
113	20250228	182200	305418615	2795	2795	2795	2795	0
114	20250228	182100	305418615	2795	2795	2795	2795	0
115	20250228	182000	305418615	2795	2795	2795	2795	0
116	20250228	181900	305418615	2795	2795	2795	2795	0
117	20250228	181800	305418615	2795	2795	2795	2795	0
118	20250228	181700	305418615	2795	2795	2795	2795	0
119	20250228	181600	305418615	2795	2795	2795	2795	0
120	20250228	181500	305418615	2795	2795	2795	2795	0
121	20250228	181400	305418615	2795	2795	2795	2795	0
122	20250228	181300	305418615	2795	2795	2795	2795	55
123	20250228	181200	305418615	2795	2795	2795	2795	0
124	20250228	181100	305418615	2795	2795	2795	2795	0
125	20250228	181000	305418615	2795	2795	2795	2795	0
126	20250228	180900	305418615	2795	2795	2795	2795	0
127	20250228	180800	305418615	2795	2795	2795	2795	0
128	20250228	180700	305418615	2795	2795	2795	2795	0
129	20250228	180600	305418615	2795	2795	2795	2795	0
130	20250228	180500	305418615	2795	2795	2795	2795	0
131	20250228	180400	305418615	2795	2795	2795	2795	0
132	20250228	180300	305418615	2795	2795	2795	2795	0
133	20250228	180200	305418615	2795	2795	2795	2795	0
134	20250228	180100	305418615	2795	2795	2795	2795	0
135	20250228	180000	305418615	2795	2795	2795	2795	0
136	20250228	175900	305418615	2795	2795	2795	2795	0
137	20250228	175800	305418615	2795	2795	2795	2795	0
138	20250228	175700	305418615	2795	2795	2795	2795	0
139	20250228	175600	305418615	2795	2795	2795	2795	0
140	20250228	175500	305418615	2795	2795	2795	2795	0
141	20250228	175400	305418615	2795	2795	2795	2795	0
142	20250228	175300	305418615	2795	2795	2795	2795	0
143	20250228	175200	305418615	2795	2795	2795	2795	0
144	20250228	175100	305418615	2795	2795	2795	2795	0
145	20250228	175000	305418615	2795	2795	2795	2795	0
146	20250228	174900	305418615	2795	2795	2795	2795	0
147	20250228	174800	305418615	2795	2795	2795	2795	0
148	20250228	174700	305418615	2795	2795	2795	2795	0
149	20250228	174600	305418615	2795	2795	2795	2795	0
150	20250228	174500	305418615	2795	2795	2795	2795	0
151	20250228	174400	305418615	2795	2795	2795	2795	0
152	20250228	174300	305418615	2795	2795	2795	2795	55
153	20250228	174200	305418615	2795	2795	2795	2795	0
154	20250228	174100	305418615	2795	2795	2795	2795	0
155	20250228	174000	305418615	2795	2795	2795	2795	0
156	20250228	173900	305418615	2795	2795	2795	2795	0
157	20250228	173800	305418615	2795	2795	2795	2795	0
158	20250228	173700	305418615	2795	2795	2795	2795	0
159	20250228	173600	305418615	2795	2795	2795	2795	0
160	20250228	173500	305418615	2795	2795	2795	2795	0
161	20250228	173400	305418615	2795	2795	2795	2795	0
162	20250228	173300	305418615	2795	2795	2795	2795	0
163	20250228	173200	305418615	2795	2795	2795	2795	0
164	20250228	173100	305418615	2795	2795	2795	2795	0
165	20250228	173000	305418615	2795	2795	2795	2795	0
166	20250228	172900	305418615	2795	2795	2795	2795	0
167	20250228	172800	305418615	2795	2795	2795	2795	0
168	20250228	172700	305418615	2795	2795	2795	2795	0
169	20250228	172600	305418615	2795	2795	2795	2795	0
170	20250228	172500	305418615	2795	2795	2795	2795	0
171	20250228	172400	305418615	2795	2795	2795	2795	0
172	20250228	172300	305418615	2795	2795	2795	2795	0
173	20250228	172200	305418615	2795	2795	2795	2795	0
174	20250228	172100	305418615	2795	2795	2795	2795	0
175	20250228	172000	305418615	2795	2795	2795	2795	0
176	20250228	171900	305418615	2795	2795	2795	2795	0
177	20250228	171800	305418615	2795	2795	2795	2795	0
178	20250228	171700	305418615	2795	2795	2795	2795	0
179	20250228	171600	305418615	2795	2795	2795	2795	0
180	20250228	171500	305418615	2795	2795	2795	2795	0
181	20250228	171400	305418615	2795	2795	2795	2795	0
182	20250228	171300	305418615	2795	2795	2795	2795	55
183	20250228	171200	305418615	2795	2795	2795	2795	0
184	20250228	171100	305418615	2795	2795	2795	2795	0
185	20250228	171000	305418615	2795	2795	2795	2795	0
186	20250228	170900	305418615	2795	2795	2795	2795	0
187	20250228	170800	305418615	2795	2795	2795	2795	0
188	20250228	170700	305418615	2795	2795	2795	2795	0
189	20250228	170600	305418615	2795	2795	2795	2795	0
190	20250228	170500	305418615	2795	2795	2795	2795	0
191	20250228	170400	305418615	2795	2795	2795	2795	0
192	20250228	170300	305418615	2795	2795	2795	2795	0
193	20250228	170200	305418615	2795	2795	2795	2795	0
194	20250228	170100	305418615	2795	2795	2795	2795	0
195	20250228	170000	305418615	2795	2795	2795	2795	0
196	20250228	165900	305418615	2795	2795	2795	2795	0
197	20250228	165800	305418615	2795	2795	2795	2795	0
198	20250228	165700	305418615	2795	2795	2795	2795	0
199	20250228	165600	305418615	2795	2795	2795	2795	0
200	20250228	165500	305418615	2795	2795	2795	2795	0
201	20250228	165400	305418615	2795	2795	2795	2795	0
202	20250228	165300	305418615	2795	2795	2795	2795	0
203	20250228	165200	305418615	2795	2795	2795	2795	0
204	20250228	165100	305418615	2795	2795	2795	2795	0
205	20250228	165000	305418615	2795	2795	2795	2795	0
206	20250228	164900	305418615	2795	2795	2795	2795	0
207	20250228	164800	305418615	2795	2795	2795	2795	0
208	20250228	164700	305418615	2795	2795	2795	2795	0
209	20250228	164600	305418615	2795	2795	2795	2795	0
210	20250228	164500	305418615	2795	2795	2795	2795	0
211	20250228	164400	305418615	2795	2795	2795	2795	0
212	20250228	164300	305418615	2795	2795	2795	2795	55
213	20250228	164200	305418615	2795	2795	2795	2795	0
214	20250228	164100	305418615	2795	2795	2795	2795	0
215	20250228	164000	305418615	2795	2795	2795	2795	0
216	20250228	163900	305418615	2795	2795	2795	2795	0
217	20250228	163800	305418615	2795	2795	2795	2795	0
218	20250228	163700	305418615	2795	2795	2795	2795	0
219	20250228	163600	305418615	2795	2795	2795	2795	0
220	20250228	163500	305418615	2795	2795	2795	2795	0
221	20250228	163400	305418615	2795	2795	2795	2795	0
222	20250228	163300	305418615	2795	2795	2795	2795	0
223	20250228	163200	305418615	2795	2795	2795	2795	0
224	20250228	163100	305418615	2795	2795	2795	2795	0
225	20250228	163000	305418615	2795	2795	2795	2795	0
226	20250228	162900	305418615	2795	2795	2795	2795	0
227	20250228	162800	305418615	2795	2795	2795	2795	0
228	20250228	162700	305418615	2795	2795	2795	2795	0
229	20250228	162600	305418615	2795	2795	2795	2795	0
230	20250228	162500	305418615	2795	2795	2795	2795	0
231	20250228	162400	305418615	2795	2795	2795	2795	0
232	20250228	162300	305418615	2795	2795	2795	2795	0
233	20250228	162200	305418615	2795	2795	2795	2795	0
234	20250228	162100	305418615	2795	2795	2795	2795	0
235	20250228	162000	305418615	2795	2795	2795	2795	0
236	20250228	161900	305418615	2795	2795	2795	2795	0
237	20250228	161800	305418615	2795	2795	2795	2795	0
238	20250228	161700	305418615	2795	2795	2795	2795	0
239	20250228	161600	305418615	2795	2795	2795	2795	0
240	20250228	161500	305418615	2795	2795	2795	2795	0
241	20250228	161400	305418615	2795	2795	2795	2795	0
242	20250228	161300	305418615	2795	2795	2795	2795	55
243	20250228	161200	305418615	2795	2795	2795	2795	0
244	20250228	161100	305418615	2795	2795	2795	2795	0
245	20250228	161000	305418615	2795	2795	2795	2795	0
246	20250228	160900	305418615	2795	2795	2795	2795	0
247	20250228	160800	305418615	2795	2795	2795	2795	0
248	20250228	160700	305418615	2795	2795	2795	2795	0
249	20250228	160600	305418615	2795	2795	2795	2795	0
250	20250228	160500	305418615	2795	2795	2795	2795	0
251	20250228	160400	305418615	2795	2795	2795	2795	0
252	20250228	160300	305418615	2795	2795	2795	2795	0
253	20250228	160200	305418615	2795	2795	2795	2795	0
254	20250228	160100	305418615	2795	2795	2795	2795	0
255	20250228	160000	305418615	2795	2795	2795	2795	0
256	20250228	155900	305418615	2795	2795	2795	2795	0
257	20250228	155800	305418615	2795	2795	2795	2795	0
258	20250228	155700	305418615	2795	2795	2795	2795	0
259	20250228	155600	305418615	2795	2795	2795	2795	0
260	20250228	155500	305418615	2795	2795	2795	2795	0
261	20250228	155400	305418615	2795	2795	2795	2795	0
262	20250228	155300	305418615	2795	2795	2795	2795	0
263	20250228	155200	305418615	2795	2795	2795	2795	0
264	20250228	155100	305418615	2795	2795	2795	2795	0
265	20250228	155000	305418615	2795	2795	2795	2795	0
266	20250228	154900	305418615	2795	2795	2795	2795	0
267	20250228	154800	305418615	2795	2795	2795	2795	0
268	20250228	154700	305418615	2795	2795	2795	2795	0
269	20250228	154600	305418615	2795	2795	2795	2795	0
270	20250228	154500	305418615	2795	2795	2795	2795	0
271	20250228	154400	305418615	2795	2795	2795	2795	0
272	20250228	154300	305418615	2795	2795	2795	2795	55
273	20250228	154200	305418615	2795	2795	2795	2795	0
274	20250228	154100	305418615	2795	2795	2795	2795	0
275	20250228	154000	305418615	2795	2795	2795	2795	0
276	20250228	153900	305418615	2795	2795	2795	2795	0
277	20250228	153800	305418615	2795	2795	2795	2795	0
278	20250228	153700	305418615	2795	2795	2795	2795	0
279	20250228	153600	305418615	2795	2795	2795	2795	0
280	20250228	153500	305418615	2795	2795	2795	2795	0
281	20250228	153400	305418615	2795	2795	2795	2795	0
282	20250228	153300	305418615	2795	2795	2795	2795	0
283	20250228	153200	305418615	2795	2795	2795	2795	0
284	20250228	153100	305418615	2795	2795	2795	2795	0
285	20250228	153000	305418615	2795	2795	2795	2795	55
286	20250228	152900	305264890	2855	2855	2855	2855	0
287	20250228	152800	305264890	2855	2855	2855	2855	0
288	20250228	152700	305264890	2855	2855	2855	2855	0
289	20250228	152600	305264890	2855	2855	2855	2855	0
290	20250228	152500	305264890	2855	2855	2855	2855	0
291	20250228	152400	305264890	2855	2855	2855	2855	0
292	20250228	152300	305264890	2855	2855	2855	2855	0
293	20250228	152200	305264890	2855	2855	2855	2855	0
294	20250228	152100	305264890	2855	2855	2855	2855	0
295	20250228	152000	305264890	2855	2855	2855	2855	0
296	20250228	151900	305264890	2855	2855	2855	2855	0
297	20250228	151800	305264890	2855	2870	2870	2820	119
298	20250228	151700	304929140	2775	2860	2860	2770	9903
299	20250228	151600	276858360	2880	2880	2880	2880	0
300	20250228	151500	276858360	2880	2880	2880	2880	1000
301	20250228	151400	273978360	2880	2880	2880	2880	0
302	20250228	151300	273978360	2880	2850	2880	2850	1272
303	20250228	151200	270352675	2850	2850	2850	2850	0
304	20250228	151100	270352675	2850	2850	2850	2850	0
305	20250228	151000	270352675	2850	2850	2850	2845	2852
306	20250228	150900	262235365	2845	2845	2845	2845	0
307	20250228	150800	262235365	2845	2845	2845	2845	0
308	20250228	150700	262235365	2845	2845	2845	2845	0
309	20250228	150600	262235365	2845	2845	2845	2845	0
310	20250228	150500	262235365	2845	2845	2845	2845	0
311	20250228	150400	262235365	2845	2845	2845	2845	516
312	20250228	150300	260767345	2845	2845	2845	2845	0
313	20250228	150200	260767345	2845	2845	2845	2845	0
314	20250228	150100	260767345	2845	2845	2845	2845	0
315	20250228	150000	260767345	2845	2845	2845	2845	551
316	20250228	145900	259199750	2845	2850	2850	2845	9159
317	20250228	145800	233134560	2850	2850	2850	2850	0
318	20250228	145700	233134560	2850	2850	2850	2850	0
319	20250228	145600	233134560	2850	2850	2850	2850	0
320	20250228	145500	233134560	2850	2850	2850	2850	0
321	20250228	145400	233134560	2850	2850	2850	2850	119
322	20250228	145300	232795410	2855	2855	2855	2855	0
323	20250228	145200	232795410	2855	2850	2855	2850	1002
324	20250228	145100	229939700	2855	2855	2855	2855	57
325	20250228	145000	229776965	2855	2850	2855	2850	126
326	20250228	144900	229417680	2850	2850	2850	2850	0
327	20250228	144800	229417680	2850	2850	2850	2850	0
328	20250228	144700	229417680	2850	2850	2850	2850	0
329	20250228	144600	229417680	2850	2850	2850	2850	275
330	20250228	144500	228633930	2860	2855	2860	2855	121
331	20250228	144400	228288420	2860	2860	2860	2860	0
332	20250228	144300	228288420	2860	2860	2860	2860	0
333	20250228	144200	228288420	2860	2860	2860	2860	0
334	20250228	144100	228288420	2860	2860	2860	2860	0
335	20250228	144000	228288420	2860	2860	2860	2860	0
336	20250228	143900	228288420	2860	2860	2860	2860	0
337	20250228	143800	228288420	2860	2860	2860	2860	0
338	20250228	143700	228288420	2860	2860	2860	2860	0
339	20250228	143600	228288420	2860	2860	2860	2860	1
340	20250228	143500	228285560	2855	2855	2855	2855	0
341	20250228	143400	228285560	2855	2855	2855	2855	0
342	20250228	143300	228285560	2855	2855	2855	2855	1
343	20250228	143200	228282705	2855	2855	2855	2855	0
344	20250228	143100	228282705	2855	2855	2855	2855	0
345	20250228	143000	228282705	2855	2855	2855	2855	1
346	20250228	142900	228279850	2870	2870	2870	2870	0
347	20250228	142800	228279850	2870	2870	2870	2870	0
348	20250228	142700	228279850	2870	2870	2870	2870	0
349	20250228	142600	228279850	2870	2870	2870	2870	0
350	20250228	142500	228279850	2870	2870	2870	2870	0
351	20250228	142400	228279850	2870	2870	2870	2870	0
352	20250228	142300	228279850	2870	2870	2870	2870	0
353	20250228	142200	228279850	2870	2870	2870	2870	0
354	20250228	142100	228279850	2870	2870	2870	2870	8
355	20250228	142000	228256890	2855	2855	2855	2855	0
356	20250228	141900	228256890	2855	2855	2855	2855	0
357	20250228	141800	228256890	2855	2855	2855	2855	0
358	20250228	141700	228256890	2855	2855	2855	2855	0
359	20250228	141600	228256890	2855	2855	2855	2855	0
360	20250228	141500	228256890	2855	2855	2855	2855	0
361	20250228	141400	228256890	2855	2855	2855	2855	0
362	20250228	141300	228256890	2855	2855	2855	2855	200
363	20250228	141200	227685890	2870	2870	2870	2870	1
364	20250228	141100	227683020	2870	2870	2870	2870	1
365	20250228	141000	227680150	2855	2855	2855	2855	500
366	20250228	140900	226252650	2855	2855	2855	2855	0
367	20250228	140800	226252650	2855	2855	2855	2855	92
368	20250228	140700	225989990	2855	2855	2855	2855	0
369	20250228	140600	225989990	2855	2855	2855	2855	0
370	20250228	140500	225989990	2855	2855	2855	2855	0
371	20250228	140400	225989990	2855	2855	2855	2855	0
372	20250228	140300	225989990	2855	2855	2855	2855	0
373	20250228	140200	225989990	2855	2855	2855	2855	0
374	20250228	140100	225989990	2855	2860	2860	2855	20
375	20250228	140000	225932885	2870	2870	2870	2870	1
376	20250228	135900	225930015	2870	2870	2870	2870	0
377	20250228	135800	225930015	2870	2870	2870	2870	0
378	20250228	135700	225930015	2870	2870	2870	2870	0
379	20250228	135600	225930015	2870	2870	2870	2870	0
380	20250228	135500	225930015	2870	2870	2870	2870	0
381	20250228	135400	225930015	2870	2865	2870	2860	324
382	20250228	135300	225002810	2870	2870	2870	2870	0
383	20250228	135200	225002810	2870	2870	2870	2870	0
384	20250228	135100	225002810	2870	2870	2870	2870	0
385	20250228	135000	225002810	2870	2870	2870	2870	0
386	20250228	134900	225002810	2870	2870	2870	2870	0
387	20250228	134800	225002810	2870	2870	2870	2870	0
388	20250228	134700	225002810	2870	2870	2870	2870	0
389	20250228	134600	225002810	2870	2870	2870	2870	1
390	20250228	134500	224999940	2870	2870	2870	2870	0
391	20250228	134400	224999940	2870	2870	2870	2870	0
392	20250228	134300	224999940	2870	2870	2870	2870	0
393	20250228	134200	224999940	2870	2870	2870	2870	0
394	20250228	134100	224999940	2870	2870	2870	2870	0
395	20250228	134000	224999940	2870	2870	2870	2870	0
396	20250228	133900	224999940	2870	2870	2870	2870	0
397	20250228	133800	224999940	2870	2870	2870	2870	0
398	20250228	133700	224999940	2870	2870	2870	2870	0
399	20250228	133600	224999940	2870	2870	2870	2870	0
400	20250228	133500	224999940	2870	2870	2870	2870	0
401	20250228	133400	224999940	2870	2870	2870	2870	133
402	20250228	133300	224618230	2870	2870	2870	2870	0
403	20250228	133200	224618230	2870	2870	2870	2870	0
404	20250228	133100	224618230	2870	2870	2870	2870	0
405	20250228	133000	224618230	2870	2870	2870	2870	0
406	20250228	132900	224618230	2870	2870	2870	2870	0
407	20250228	132800	224618230	2870	2870	2870	2870	0
408	20250228	132700	224618230	2870	2870	2870	2870	0
409	20250228	132600	224618230	2870	2870	2870	2870	0
410	20250228	132500	224618230	2870	2870	2870	2870	0
411	20250228	132400	224618230	2870	2870	2870	2870	0
412	20250228	132300	224618230	2870	2870	2870	2870	0
413	20250228	132200	224618230	2870	2870	2870	2870	0
414	20250228	132100	224618230	2870	2870	2870	2870	0
415	20250228	132000	224618230	2870	2870	2870	2870	0
416	20250228	131900	224618230	2870	2870	2870	2870	0
417	20250228	131800	224618230	2870	2870	2870	2870	0
418	20250228	131700	224618230	2870	2870	2870	2870	0
419	20250228	131600	224618230	2870	2870	2870	2870	0
420	20250228	131500	224618230	2870	2870	2870	2870	0
421	20250228	131400	224618230	2870	2870	2870	2870	0
422	20250228	131300	224618230	2870	2870	2870	2870	0
423	20250228	131200	224618230	2870	2870	2870	2870	0
424	20250228	131100	224618230	2870	2870	2870	2870	30
425	20250228	131000	224532130	2870	2870	2870	2870	0
426	20250228	130900	224532130	2870	2870	2870	2870	63
427	20250228	130800	224351320	2870	2870	2870	2870	0
428	20250228	130700	224351320	2870	2870	2870	2870	0
429	20250228	130600	224351320	2870	2870	2870	2870	0
430	20250228	130500	224351320	2870	2870	2870	2870	0
431	20250228	130400	224351320	2870	2870	2870	2870	0
432	20250228	130300	224351320	2870	2870	2870	2870	0
433	20250228	130200	224351320	2870	2870	2870	2870	4
434	20250228	130100	224339840	2870	2870	2870	2870	0
435	20250228	130000	224339840	2870	2870	2870	2870	0
436	20250228	125900	224339840	2870	2870	2870	2870	0
437	20250228	125800	224339840	2870	2870	2870	2870	0
438	20250228	125700	224339840	2870	2870	2870	2870	0
439	20250228	125600	224339840	2870	2870	2870	2870	0
440	20250228	125500	224339840	2870	2870	2870	2870	0
441	20250228	125400	224339840	2870	2870	2870	2870	0
442	20250228	125300	224339840	2870	2870	2870	2870	0
443	20250228	125200	224339840	2870	2870	2870	2870	37
444	20250228	125100	224233650	2870	2870	2870	2870	0
445	20250228	125000	224233650	2870	2870	2870	2870	0
446	20250228	124900	224233650	2870	2870	2870	2870	0
447	20250228	124800	224233650	2870	2870	2870	2870	0
448	20250228	124700	224233650	2870	2870	2870	2870	0
449	20250228	124600	224233650	2870	2870	2870	2870	0
450	20250228	124500	224233650	2870	2870	2870	2870	0
451	20250228	124400	224233650	2870	2870	2870	2870	0
452	20250228	124300	224233650	2870	2870	2870	2870	0
453	20250228	124200	224233650	2870	2870	2870	2870	0
454	20250228	124100	224233650	2870	2870	2870	2870	4
455	20250228	124000	224222170	2865	2865	2865	2865	0
456	20250228	123900	224222170	2865	2865	2865	2865	0
457	20250228	123800	224222170	2865	2865	2865	2865	0
458	20250228	123700	224222170	2865	2865	2865	2865	0
459	20250228	123600	224222170	2865	2865	2865	2865	0
460	20250228	123500	224222170	2865	2865	2865	2865	0
461	20250228	123400	224222170	2865	2865	2865	2865	0
462	20250228	123300	224222170	2865	2865	2865	2865	167
463	20250228	123200	223743715	2865	2865	2865	2865	0
464	20250228	123100	223743715	2865	2865	2865	2865	0
465	20250228	123000	223743715	2865	2865	2865	2865	16
466	20250228	122900	223697875	2865	2870	2875	2865	6
467	20250228	122800	223680640	2865	2865	2865	2865	0
468	20250228	122700	223680640	2865	2865	2865	2865	4
469	20250228	122600	223669180	2865	2865	2865	2865	1544
470	20250228	122500	219245620	2865	2865	2865	2865	1483
471	20250228	122400	214996825	2875	2875	2875	2875	0
472	20250228	122300	214996825	2875	2875	2875	2875	0
473	20250228	122200	214996825	2875	2875	2875	2875	0
474	20250228	122100	214996825	2875	2875	2875	2875	0
475	20250228	122000	214996825	2875	2875	2875	2875	0
476	20250228	121900	214996825	2875	2875	2875	2875	0
477	20250228	121800	214996825	2875	2875	2875	2875	0
478	20250228	121700	214996825	2875	2875	2875	2875	0
479	20250228	121600	214996825	2875	2875	2875	2875	0
480	20250228	121500	214996825	2875	2875	2875	2875	0
481	20250228	121400	214996825	2875	2875	2875	2875	51
482	20250228	121300	214850200	2870	2870	2870	2870	0
483	20250228	121200	214850200	2870	2870	2870	2870	1
484	20250228	121100	214847330	2865	2865	2865	2865	18
485	20250228	121000	214795760	2865	2865	2865	2865	500
486	20250228	120900	213363260	2865	2865	2865	2865	200
487	20250228	120800	212790260	2865	2865	2865	2865	307
488	20250228	120700	211910705	2865	2865	2865	2865	0
489	20250228	120600	211910705	2865	2865	2865	2865	0
490	20250228	120500	211910705	2865	2865	2865	2865	328
491	20250228	120400	210970985	2865	2865	2865	2865	2684
492	20250228	120300	203281325	2875	2875	2875	2875	0
493	20250228	120200	203281325	2875	2875	2875	2875	10
494	20250228	120100	203252575	2875	2875	2875	2875	10
495	20250228	120000	203223825	2865	2865	2865	2865	0
496	20250228	115900	203223825	2865	2865	2865	2865	0
497	20250228	115800	203223825	2865	2865	2865	2865	0
498	20250228	115700	203223825	2865	2865	2865	2865	0
499	20250228	115600	203223825	2865	2865	2865	2865	2140
500	20250228	115500	197092725	2880	2880	2880	2865	1246
501	20250228	115400	193522310	2870	2880	2880	2870	674
502	20250228	115300	191586065	2890	2890	2890	2890	0
503	20250228	115200	191586065	2890	2890	2890	2890	0
504	20250228	115100	191586065	2890	2890	2890	2890	0
505	20250228	115000	191586065	2890	2890	2890	2890	0
506	20250228	114900	191586065	2890	2890	2890	2890	0
507	20250228	114800	191586065	2890	2890	2890	2890	0
508	20250228	114700	191586065	2890	2890	2890	2890	0
509	20250228	114600	191586065	2890	2890	2890	2890	5
510	20250228	114500	191571615	2890	2890	2890	2890	3
511	20250228	114400	191562945	2890	2890	2890	2890	0
512	20250228	114300	191562945	2890	2890	2890	2890	0
513	20250228	114200	191562945	2890	2885	2890	2885	2
514	20250228	114100	191557170	2885	2885	2885	2885	0
515	20250228	114000	191557170	2885	2885	2885	2885	0
516	20250228	113900	191557170	2885	2885	2885	2885	0
517	20250228	113800	191557170	2885	2885	2885	2885	47
518	20250228	113700	191421575	2890	2890	2890	2890	0
519	20250228	113600	191421575	2890	2890	2890	2890	0
520	20250228	113500	191421575	2890	2890	2890	2890	0
521	20250228	113400	191421575	2890	2890	2890	2890	0
522	20250228	113300	191421575	2890	2890	2890	2890	0
523	20250228	113200	191421575	2890	2890	2890	2890	0
524	20250228	113100	191421575	2890	2890	2890	2890	0
525	20250228	113000	191421575	2890	2890	2890	2890	0
526	20250228	112900	191421575	2890	2890	2890	2890	0
527	20250228	112800	191421575	2890	2890	2890	2890	0
528	20250228	112700	191421575	2890	2890	2890	2890	0
529	20250228	112600	191421575	2890	2890	2890	2890	0
530	20250228	112500	191421575	2890	2890	2890	2890	0
531	20250228	112400	191421575	2890	2890	2890	2890	0
532	20250228	112300	191421575	2890	2890	2890	2890	0
533	20250228	112200	191421575	2890	2890	2890	2890	0
534	20250228	112100	191421575	2890	2890	2890	2890	0
535	20250228	112000	191421575	2890	2890	2890	2890	0
536	20250228	111900	191421575	2890	2890	2890	2890	0
537	20250228	111800	191421575	2890	2890	2890	2890	0
538	20250228	111700	191421575	2890	2890	2890	2890	0
539	20250228	111600	191421575	2890	2890	2890	2890	0
540	20250228	111500	191421575	2890	2890	2890	2890	900
541	20250228	111400	188820575	2900	2900	2900	2900	0
542	20250228	111300	188820575	2900	2900	2900	2900	12
543	20250228	111200	188785775	2890	2890	2890	2890	1
544	20250228	111100	188782885	2900	2900	2900	2900	0
545	20250228	111000	188782885	2900	2900	2900	2900	0
546	20250228	110900	188782885	2900	2900	2900	2900	0
547	20250228	110800	188782885	2900	2900	2900	2900	0
548	20250228	110700	188782885	2900	2900	2900	2900	2
549	20250228	110600	188777085	2900	2900	2900	2900	0
550	20250228	110500	188777085	2900	2900	2900	2900	0
551	20250228	110400	188777085	2900	2900	2900	2900	0
552	20250228	110300	188777085	2900	2900	2900	2900	0
553	20250228	110200	188777085	2900	2900	2900	2900	0
554	20250228	110100	188777085	2900	2895	2900	2895	101
555	20250228	110000	188484265	2895	2895	2895	2895	0
556	20250228	105900	188484265	2895	2895	2895	2895	0
557	20250228	105800	188484265	2895	2895	2895	2895	0
558	20250228	105700	188484265	2895	2895	2895	2895	0
559	20250228	105600	188484265	2895	2895	2895	2895	85
560	20250228	105500	188238190	2895	2895	2895	2895	0
561	20250228	105400	188238190	2895	2895	2895	2895	0
562	20250228	105300	188238190	2895	2890	2895	2890	3
563	20250228	105200	188229515	2890	2890	2890	2890	116
564	20250228	105100	187894275	2890	2890	2890	2890	85
565	20250228	105000	187648625	2890	2890	2890	2890	1
566	20250228	104900	187645735	2890	2890	2890	2890	199
567	20250228	104800	187070625	2900	2900	2900	2900	0
568	20250228	104700	187070625	2900	2900	2900	2900	0
569	20250228	104600	187070625	2900	2900	2900	2900	85
570	20250228	104500	186824125	2900	2900	2900	2900	0
571	20250228	104400	186824125	2900	2900	2900	2900	0
572	20250228	104300	186824125	2900	2900	2900	2900	0
573	20250228	104200	186824125	2900	2900	2900	2900	5
574	20250228	104100	186809625	2895	2895	2895	2895	158
575	20250228	104000	186352215	2895	2895	2895	2895	0
576	20250228	103900	186352215	2895	2895	2895	2895	0
577	20250228	103800	186352215	2895	2895	2895	2895	0
578	20250228	103700	186352215	2895	2895	2895	2895	0
579	20250228	103600	186352215	2895	2895	2895	2895	85
580	20250228	103500	186106140	2895	2895	2895	2895	0
581	20250228	103400	186106140	2895	2895	2895	2895	0
582	20250228	103300	186106140	2895	2895	2895	2895	0
583	20250228	103200	186106140	2895	2895	2895	2895	10
584	20250228	103100	186077190	2905	2895	2905	2895	86
585	20250228	103000	185827520	2875	2875	2875	2875	1
586	20250228	102900	185824645	2870	2915	2915	2870	3342
587	20250228	102800	176223745	2905	2905	2905	2905	144
588	20250228	102700	175805425	2905	2905	2905	2905	61
589	20250228	102600	175628220	2915	2915	2915	2915	87
590	20250228	102500	175374615	2915	2915	2915	2915	0
591	20250228	102400	175374615	2915	2915	2915	2915	0
592	20250228	102300	175374615	2915	2915	2915	2915	10
593	20250228	102200	175345465	2915	2915	2935	2915	55
594	20250228	102100	175185040	2935	2920	2935	2920	141
595	20250228	102000	174772030	2940	2940	2940	2940	0
596	20250228	101900	174772030	2940	2940	2940	2940	0
597	20250228	101800	174772030	2940	2925	2940	2920	60
598	20250228	101700	174596625	2945	2940	2945	2940	1349
599	20250228	101600	170628465	2940	2940	2940	2940	86
600	20250228	101500	170375625	2940	2940	2940	2940	0
601	20250228	101400	170375625	2940	2940	2940	2940	0
602	20250228	101300	170375625	2940	2940	2940	2940	0
603	20250228	101200	170375625	2940	2940	2940	2940	0
604	20250228	101100	170375625	2940	2925	2940	2925	2360
605	20250228	101000	163449665	2885	2930	2930	2885	177
606	20250228	100900	162936395	2940	2920	2940	2920	112
607	20250228	100800	162609295	2945	2945	2945	2945	0
608	20250228	100700	162609295	2945	2945	2945	2945	0
609	20250228	100600	162609295	2945	2945	2945	2945	120
610	20250228	100500	162255895	2945	2935	2945	2935	132
611	20250228	100400	161867805	2930	2915	2930	2915	58
612	20250228	100300	161698615	2935	2940	2940	2935	65
613	20250228	100200	161507735	2945	2915	2945	2915	2328
614	20250228	100100	154713780	2915	2910	2915	2910	102
615	20250228	100000	154416950	2915	2885	2915	2885	665
616	20250228	095900	152491865	2885	2880	2885	2865	10159
617	20250228	095800	123380950	2885	2885	2885	2885	406
618	20250228	095700	122209640	2890	2890	2890	2890	0
619	20250228	095600	122209640	2890	2890	2890	2890	86
620	20250228	095500	121961100	2895	2890	2895	2890	103
621	20250228	095400	121663385	2890	2890	2890	2885	108
622	20250228	095300	121351275	2905	2905	2905	2905	0
623	20250228	095200	121351275	2905	2905	2905	2905	0
624	20250228	095100	121351275	2905	2900	2905	2900	779
625	20250228	095000	119092150	2900	2895	2900	2895	1428
626	20250228	094900	114958045	2895	2895	2895	2895	0
627	20250228	094800	114958045	2895	2875	2895	2875	113
628	20250228	094700	114631510	2875	2885	2885	2875	530
629	20250228	094600	113104755	2875	2900	2900	2875	558
630	20250228	094500	111492190	2895	2870	2895	2870	86
631	20250228	094400	111245320	2880	2880	2880	2880	310
632	20250228	094300	110352520	2890	2880	2900	2880	325
633	20250228	094200	109412760	2890	2875	2890	2875	1175
634	20250228	094100	106027790	2865	2865	2865	2865	196
635	20250228	094000	105466250	2850	2850	2850	2850	0
636	20250228	093900	105466250	2850	2850	2850	2850	0
637	20250228	093800	105466250	2850	2855	2855	2850	2336
638	20250228	093700	98797310	2845	2845	2850	2845	4208
639	20250228	093600	86824500	2845	2855	2855	2845	13338
640	20250228	093500	48874860	2845	2845	2850	2845	6987
641	20250228	093400	28996735	2845	2845	2845	2845	0
642	20250228	093300	28996735	2845	2845	2845	2845	0
643	20250228	093200	28996735	2845	2845	2845	2845	5
644	20250228	093100	28982510	2845	2845	2845	2845	0
645	20250228	093000	28982510	2845	2845	2845	2845	96
646	20250228	092900	28709390	2820	2820	2820	2820	0
647	20250228	092800	28709390	2820	2820	2820	2820	0
648	20250228	092700	28709390	2820	2820	2820	2820	60
649	20250228	092600	28540190	2825	2825	2825	2825	10
650	20250228	092500	28511940	2855	2845	2855	2845	86
651	20250228	092400	28266865	2845	2845	2845	2845	0
652	20250228	092300	28266865	2845	2845	2845	2845	200
653	20250228	092200	27697865	2845	2845	2845	2845	0
654	20250228	092100	27697865	2845	2845	2845	2845	120
655	20250228	092000	27356465	2845	2845	2845	2845	0
656	20250228	091900	27356465	2845	2845	2845	2845	0
657	20250228	091800	27356465	2845	2805	2845	2800	550
658	20250228	091700	25801540	2800	2805	2805	2800	1544
659	20250228	091600	21473120	2805	2805	2805	2805	0
660	20250228	091500	21473120	2805	2805	2805	2805	107
661	20250228	091400	21172985	2830	2825	2830	2825	568
662	20250228	091300	19566785	2830	2810	2830	2805	1289
663	20250228	091200	15924085	2830	2830	2830	2830	0
664	20250228	091100	15924085	2830	2830	2830	2830	0
665	20250228	091000	15924085	2830	2830	2830	2830	200
666	20250228	090900	15358085	2830	2825	2830	2825	763
667	20250228	090800	13202510	2805	2805	2805	2805	0
668	20250228	090700	13202510	2805	2825	2825	2805	2
669	20250228	090600	13196880	2825	2810	2825	2805	1342
670	20250228	090500	9425935	2805	2805	2805	2805	0
671	20250228	090400	9425935	2805	2810	2810	2805	69
672	20250228	090300	9232220	2830	2830	2830	2830	1
673	20250228	090200	9229390	2830	2830	2830	2830	971
674	20250228	090100	6481460	2855	2855	2855	2855	200
675	20250228	090000	5910460	2800	2880	2880	2800	2068