KissMeData/115570/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	202000	70675050	2405	2405	2405	2405	844
3	20250228	201900	70675050	2405	2405	2405	2405	0
4	20250228	201800	70675050	2405	2405	2405	2405	0
5	20250228	201700	70675050	2405	2405	2405	2405	0
6	20250228	201600	70675050	2405	2405	2405	2405	0
7	20250228	201500	70675050	2405	2405	2405	2405	0
8	20250228	201400	70675050	2405	2405	2405	2405	0
9	20250228	201300	70675050	2405	2405	2405	2405	0
10	20250228	201200	70675050	2405	2405	2405	2405	0
11	20250228	201100	70675050	2405	2405	2405	2405	0
12	20250228	201000	70675050	2405	2405	2405	2405	0
13	20250228	200900	70675050	2405	2405	2405	2405	0
14	20250228	200800	70675050	2405	2405	2405	2405	0
15	20250228	200700	70675050	2405	2405	2405	2405	0
16	20250228	200600	70675050	2405	2405	2405	2405	0
17	20250228	200500	70675050	2405	2405	2405	2405	0
18	20250228	200400	70675050	2405	2405	2405	2405	0
19	20250228	200300	70675050	2405	2405	2405	2405	0
20	20250228	200200	70675050	2405	2405	2405	2405	0
21	20250228	200100	70675050	2405	2405	2405	2405	0
22	20250228	200000	70675050	2405	2405	2405	2405	0
23	20250228	195900	70675050	2405	2405	2405	2405	0
24	20250228	195800	70675050	2405	2405	2405	2405	0
25	20250228	195700	70675050	2405	2405	2405	2405	0
26	20250228	195600	70675050	2405	2405	2405	2405	0
27	20250228	195500	70675050	2405	2405	2405	2405	0
28	20250228	195400	70675050	2405	2405	2405	2405	0
29	20250228	195300	70675050	2405	2405	2405	2405	0
30	20250228	195200	70675050	2405	2405	2405	2405	0
31	20250228	195100	70675050	2405	2405	2405	2405	0
32	20250228	195000	70675050	2405	2405	2405	2405	844
33	20250228	194900	70675050	2405	2405	2405	2405	0
34	20250228	194800	70675050	2405	2405	2405	2405	0
35	20250228	194700	70675050	2405	2405	2405	2405	0
36	20250228	194600	70675050	2405	2405	2405	2405	0
37	20250228	194500	70675050	2405	2405	2405	2405	0
38	20250228	194400	70675050	2405	2405	2405	2405	0
39	20250228	194300	70675050	2405	2405	2405	2405	0
40	20250228	194200	70675050	2405	2405	2405	2405	0
41	20250228	194100	70675050	2405	2405	2405	2405	0
42	20250228	194000	70675050	2405	2405	2405	2405	0
43	20250228	193900	70675050	2405	2405	2405	2405	0
44	20250228	193800	70675050	2405	2405	2405	2405	0
45	20250228	193700	70675050	2405	2405	2405	2405	0
46	20250228	193600	70675050	2405	2405	2405	2405	0
47	20250228	193500	70675050	2405	2405	2405	2405	0
48	20250228	193400	70675050	2405	2405	2405	2405	0
49	20250228	193300	70675050	2405	2405	2405	2405	0
50	20250228	193200	70675050	2405	2405	2405	2405	0
51	20250228	193100	70675050	2405	2405	2405	2405	0
52	20250228	193000	70675050	2405	2405	2405	2405	0
53	20250228	192900	70675050	2405	2405	2405	2405	0
54	20250228	192800	70675050	2405	2405	2405	2405	0
55	20250228	192700	70675050	2405	2405	2405	2405	0
56	20250228	192600	70675050	2405	2405	2405	2405	0
57	20250228	192500	70675050	2405	2405	2405	2405	0
58	20250228	192400	70675050	2405	2405	2405	2405	0
59	20250228	192300	70675050	2405	2405	2405	2405	0
60	20250228	192200	70675050	2405	2405	2405	2405	0
61	20250228	192100	70675050	2405	2405	2405	2405	0
62	20250228	192000	70675050	2405	2405	2405	2405	844
63	20250228	191900	70675050	2405	2405	2405	2405	0
64	20250228	191800	70675050	2405	2405	2405	2405	0
65	20250228	191700	70675050	2405	2405	2405	2405	0
66	20250228	191600	70675050	2405	2405	2405	2405	0
67	20250228	191500	70675050	2405	2405	2405	2405	0
68	20250228	191400	70675050	2405	2405	2405	2405	0
69	20250228	191300	70675050	2405	2405	2405	2405	0
70	20250228	191200	70675050	2405	2405	2405	2405	0
71	20250228	191100	70675050	2405	2405	2405	2405	0
72	20250228	191000	70675050	2405	2405	2405	2405	0
73	20250228	190900	70675050	2405	2405	2405	2405	0
74	20250228	190800	70675050	2405	2405	2405	2405	0
75	20250228	190700	70675050	2405	2405	2405	2405	0
76	20250228	190600	70675050	2405	2405	2405	2405	0
77	20250228	190500	70675050	2405	2405	2405	2405	0
78	20250228	190400	70675050	2405	2405	2405	2405	0
79	20250228	190300	70675050	2405	2405	2405	2405	0
80	20250228	190200	70675050	2405	2405	2405	2405	0
81	20250228	190100	70675050	2405	2405	2405	2405	0
82	20250228	190000	70675050	2405	2405	2405	2405	0
83	20250228	185900	70675050	2405	2405	2405	2405	0
84	20250228	185800	70675050	2405	2405	2405	2405	0
85	20250228	185700	70675050	2405	2405	2405	2405	0
86	20250228	185600	70675050	2405	2405	2405	2405	0
87	20250228	185500	70675050	2405	2405	2405	2405	0
88	20250228	185400	70675050	2405	2405	2405	2405	0
89	20250228	185300	70675050	2405	2405	2405	2405	0
90	20250228	185200	70675050	2405	2405	2405	2405	0
91	20250228	185100	70675050	2405	2405	2405	2405	0
92	20250228	185000	70675050	2405	2405	2405	2405	844
93	20250228	184900	70675050	2405	2405	2405	2405	0
94	20250228	184800	70675050	2405	2405	2405	2405	0
95	20250228	184700	70675050	2405	2405	2405	2405	0
96	20250228	184600	70675050	2405	2405	2405	2405	0
97	20250228	184500	70675050	2405	2405	2405	2405	0
98	20250228	184400	70675050	2405	2405	2405	2405	0
99	20250228	184300	70675050	2405	2405	2405	2405	0
100	20250228	184200	70675050	2405	2405	2405	2405	0
101	20250228	184100	70675050	2405	2405	2405	2405	0
102	20250228	184000	70675050	2405	2405	2405	2405	0
103	20250228	183900	70675050	2405	2405	2405	2405	0
104	20250228	183800	70675050	2405	2405	2405	2405	0
105	20250228	183700	70675050	2405	2405	2405	2405	0
106	20250228	183600	70675050	2405	2405	2405	2405	0
107	20250228	183500	70675050	2405	2405	2405	2405	0
108	20250228	183400	70675050	2405	2405	2405	2405	0
109	20250228	183300	70675050	2405	2405	2405	2405	0
110	20250228	183200	70675050	2405	2405	2405	2405	0
111	20250228	183100	70675050	2405	2405	2405	2405	0
112	20250228	183000	70675050	2405	2405	2405	2405	0
113	20250228	182900	70675050	2405	2405	2405	2405	0
114	20250228	182800	70675050	2405	2405	2405	2405	0
115	20250228	182700	70675050	2405	2405	2405	2405	0
116	20250228	182600	70675050	2405	2405	2405	2405	0
117	20250228	182500	70675050	2405	2405	2405	2405	0
118	20250228	182400	70675050	2405	2405	2405	2405	0
119	20250228	182300	70675050	2405	2405	2405	2405	0
120	20250228	182200	70675050	2405	2405	2405	2405	0
121	20250228	182100	70675050	2405	2405	2405	2405	0
122	20250228	182000	70675050	2405	2405	2405	2405	844
123	20250228	181900	70675050	2405	2405	2405	2405	0
124	20250228	181800	70675050	2405	2405	2405	2405	0
125	20250228	181700	70675050	2405	2405	2405	2405	0
126	20250228	181600	70675050	2405	2405	2405	2405	0
127	20250228	181500	70675050	2405	2405	2405	2405	0
128	20250228	181400	70675050	2405	2405	2405	2405	0
129	20250228	181300	70675050	2405	2405	2405	2405	0
130	20250228	181200	70675050	2405	2405	2405	2405	0
131	20250228	181100	70675050	2405	2405	2405	2405	0
132	20250228	181000	70675050	2405	2405	2405	2405	0
133	20250228	180900	70675050	2405	2405	2405	2405	0
134	20250228	180800	70675050	2405	2405	2405	2405	0
135	20250228	180700	70675050	2405	2405	2405	2405	0
136	20250228	180600	70675050	2405	2405	2405	2405	0
137	20250228	180500	70675050	2405	2405	2405	2405	0
138	20250228	180400	70675050	2405	2405	2405	2405	0
139	20250228	180300	70675050	2405	2405	2405	2405	0
140	20250228	180200	70675050	2405	2405	2405	2405	0
141	20250228	180100	70675050	2405	2405	2405	2405	0
142	20250228	180000	70675050	2405	2405	2405	2405	0
143	20250228	175900	70675050	2405	2405	2405	2405	0
144	20250228	175800	70675050	2405	2405	2405	2405	0
145	20250228	175700	70675050	2405	2405	2405	2405	0
146	20250228	175600	70675050	2405	2405	2405	2405	0
147	20250228	175500	70675050	2405	2405	2405	2405	0
148	20250228	175400	70675050	2405	2405	2405	2405	0
149	20250228	175300	70675050	2405	2405	2405	2405	0
150	20250228	175200	70675050	2405	2405	2405	2405	0
151	20250228	175100	70675050	2405	2405	2405	2405	0
152	20250228	175000	70675050	2405	2405	2405	2405	844
153	20250228	174900	70675050	2405	2405	2405	2405	0
154	20250228	174800	70675050	2405	2405	2405	2405	0
155	20250228	174700	70675050	2405	2405	2405	2405	0
156	20250228	174600	70675050	2405	2405	2405	2405	0
157	20250228	174500	70675050	2405	2405	2405	2405	0
158	20250228	174400	70675050	2405	2405	2405	2405	0
159	20250228	174300	70675050	2405	2405	2405	2405	0
160	20250228	174200	70675050	2405	2405	2405	2405	0
161	20250228	174100	70675050	2405	2405	2405	2405	0
162	20250228	174000	70675050	2405	2405	2405	2405	0
163	20250228	173900	70675050	2405	2405	2405	2405	0
164	20250228	173800	70675050	2405	2405	2405	2405	0
165	20250228	173700	70675050	2405	2405	2405	2405	0
166	20250228	173600	70675050	2405	2405	2405	2405	0
167	20250228	173500	70675050	2405	2405	2405	2405	0
168	20250228	173400	70675050	2405	2405	2405	2405	0
169	20250228	173300	70675050	2405	2405	2405	2405	0
170	20250228	173200	70675050	2405	2405	2405	2405	0
171	20250228	173100	70675050	2405	2405	2405	2405	0
172	20250228	173000	70675050	2405	2405	2405	2405	0
173	20250228	172900	70675050	2405	2405	2405	2405	0
174	20250228	172800	70675050	2405	2405	2405	2405	0
175	20250228	172700	70675050	2405	2405	2405	2405	0
176	20250228	172600	70675050	2405	2405	2405	2405	0
177	20250228	172500	70675050	2405	2405	2405	2405	0
178	20250228	172400	70675050	2405	2405	2405	2405	0
179	20250228	172300	70675050	2405	2405	2405	2405	0
180	20250228	172200	70675050	2405	2405	2405	2405	0
181	20250228	172100	70675050	2405	2405	2405	2405	0
182	20250228	172000	70675050	2405	2405	2405	2405	844
183	20250228	171900	70675050	2405	2405	2405	2405	0
184	20250228	171800	70675050	2405	2405	2405	2405	0
185	20250228	171700	70675050	2405	2405	2405	2405	0
186	20250228	171600	70675050	2405	2405	2405	2405	0
187	20250228	171500	70675050	2405	2405	2405	2405	0
188	20250228	171400	70675050	2405	2405	2405	2405	0
189	20250228	171300	70675050	2405	2405	2405	2405	0
190	20250228	171200	70675050	2405	2405	2405	2405	0
191	20250228	171100	70675050	2405	2405	2405	2405	0
192	20250228	171000	70675050	2405	2405	2405	2405	0
193	20250228	170900	70675050	2405	2405	2405	2405	0
194	20250228	170800	70675050	2405	2405	2405	2405	0
195	20250228	170700	70675050	2405	2405	2405	2405	0
196	20250228	170600	70675050	2405	2405	2405	2405	0
197	20250228	170500	70675050	2405	2405	2405	2405	0
198	20250228	170400	70675050	2405	2405	2405	2405	0
199	20250228	170300	70675050	2405	2405	2405	2405	0
200	20250228	170200	70675050	2405	2405	2405	2405	0
201	20250228	170100	70675050	2405	2405	2405	2405	0
202	20250228	170000	70675050	2405	2405	2405	2405	0
203	20250228	165900	70675050	2405	2405	2405	2405	0
204	20250228	165800	70675050	2405	2405	2405	2405	0
205	20250228	165700	70675050	2405	2405	2405	2405	0
206	20250228	165600	70675050	2405	2405	2405	2405	0
207	20250228	165500	70675050	2405	2405	2405	2405	0
208	20250228	165400	70675050	2405	2405	2405	2405	0
209	20250228	165300	70675050	2405	2405	2405	2405	0
210	20250228	165200	70675050	2405	2405	2405	2405	0
211	20250228	165100	70675050	2405	2405	2405	2405	0
212	20250228	165000	70675050	2405	2405	2405	2405	844
213	20250228	164900	70675050	2405	2405	2405	2405	0
214	20250228	164800	70675050	2405	2405	2405	2405	0
215	20250228	164700	70675050	2405	2405	2405	2405	0
216	20250228	164600	70675050	2405	2405	2405	2405	0
217	20250228	164500	70675050	2405	2405	2405	2405	0
218	20250228	164400	70675050	2405	2405	2405	2405	0
219	20250228	164300	70675050	2405	2405	2405	2405	0
220	20250228	164200	70675050	2405	2405	2405	2405	0
221	20250228	164100	70675050	2405	2405	2405	2405	0
222	20250228	164000	70675050	2405	2405	2405	2405	0
223	20250228	163900	70675050	2405	2405	2405	2405	0
224	20250228	163800	70675050	2405	2405	2405	2405	0
225	20250228	163700	70675050	2405	2405	2405	2405	0
226	20250228	163600	70675050	2405	2405	2405	2405	0
227	20250228	163500	70675050	2405	2405	2405	2405	0
228	20250228	163400	70675050	2405	2405	2405	2405	0
229	20250228	163300	70675050	2405	2405	2405	2405	0
230	20250228	163200	70675050	2405	2405	2405	2405	0
231	20250228	163100	70675050	2405	2405	2405	2405	0
232	20250228	163000	70675050	2405	2405	2405	2405	0
233	20250228	162900	70675050	2405	2405	2405	2405	0
234	20250228	162800	70675050	2405	2405	2405	2405	0
235	20250228	162700	70675050	2405	2405	2405	2405	0
236	20250228	162600	70675050	2405	2405	2405	2405	0
237	20250228	162500	70675050	2405	2405	2405	2405	0
238	20250228	162400	70675050	2405	2405	2405	2405	0
239	20250228	162300	70675050	2405	2405	2405	2405	0
240	20250228	162200	70675050	2405	2405	2405	2405	0
241	20250228	162100	70675050	2405	2405	2405	2405	0
242	20250228	162000	70675050	2405	2405	2405	2405	844
243	20250228	161900	70675050	2405	2405	2405	2405	0
244	20250228	161800	70675050	2405	2405	2405	2405	0
245	20250228	161700	70675050	2405	2405	2405	2405	0
246	20250228	161600	70675050	2405	2405	2405	2405	0
247	20250228	161500	70675050	2405	2405	2405	2405	0
248	20250228	161400	70675050	2405	2405	2405	2405	0
249	20250228	161300	70675050	2405	2405	2405	2405	0
250	20250228	161200	70675050	2405	2405	2405	2405	0
251	20250228	161100	70675050	2405	2405	2405	2405	0
252	20250228	161000	70675050	2405	2405	2405	2405	0
253	20250228	160900	70675050	2405	2405	2405	2405	0
254	20250228	160800	70675050	2405	2405	2405	2405	0
255	20250228	160700	70675050	2405	2405	2405	2405	0
256	20250228	160600	70675050	2405	2405	2405	2405	0
257	20250228	160500	70675050	2405	2405	2405	2405	0
258	20250228	160400	70675050	2405	2405	2405	2405	0
259	20250228	160300	70675050	2405	2405	2405	2405	0
260	20250228	160200	70675050	2405	2405	2405	2405	0
261	20250228	160100	70675050	2405	2405	2405	2405	0
262	20250228	160000	70675050	2405	2405	2405	2405	0
263	20250228	155900	70675050	2405	2405	2405	2405	0
264	20250228	155800	70675050	2405	2405	2405	2405	0
265	20250228	155700	70675050	2405	2405	2405	2405	0
266	20250228	155600	70675050	2405	2405	2405	2405	0
267	20250228	155500	70675050	2405	2405	2405	2405	0
268	20250228	155400	70675050	2405	2405	2405	2405	0
269	20250228	155300	70675050	2405	2405	2405	2405	0
270	20250228	155200	70675050	2405	2405	2405	2405	0
271	20250228	155100	70675050	2405	2405	2405	2405	0
272	20250228	155000	70675050	2405	2405	2405	2405	844
273	20250228	154900	70675050	2405	2405	2405	2405	0
274	20250228	154800	70675050	2405	2405	2405	2405	0
275	20250228	154700	70675050	2405	2405	2405	2405	0
276	20250228	154600	70675050	2405	2405	2405	2405	0
277	20250228	154500	70675050	2405	2405	2405	2405	0
278	20250228	154400	70675050	2405	2405	2405	2405	0
279	20250228	154300	70675050	2405	2405	2405	2405	0
280	20250228	154200	70675050	2405	2405	2405	2405	0
281	20250228	154100	70675050	2405	2405	2405	2405	0
282	20250228	154000	70675050	2405	2405	2405	2405	0
283	20250228	153900	70675050	2405	2405	2405	2405	0
284	20250228	153800	70675050	2405	2405	2405	2405	0
285	20250228	153700	70675050	2405	2405	2405	2405	0
286	20250228	153600	70675050	2405	2405	2405	2405	0
287	20250228	153500	70675050	2405	2405	2405	2405	0
288	20250228	153400	70675050	2405	2405	2405	2405	0
289	20250228	153300	70675050	2405	2405	2405	2405	0
290	20250228	153200	70675050	2405	2405	2405	2405	0
291	20250228	153100	70675050	2405	2405	2405	2405	0
292	20250228	153000	70675050	2405	2405	2405	2405	844
293	20250228	152900	68645230	2410	2410	2410	2410	0
294	20250228	152800	68645230	2410	2410	2410	2410	0
295	20250228	152700	68645230	2410	2410	2410	2410	0
296	20250228	152600	68645230	2410	2410	2410	2410	0
297	20250228	152500	68645230	2410	2410	2410	2410	0
298	20250228	152400	68645230	2410	2410	2410	2410	0
299	20250228	152300	68645230	2410	2410	2410	2410	0
300	20250228	152200	68645230	2410	2410	2410	2410	0
301	20250228	152100	68645230	2410	2410	2410	2410	0
302	20250228	152000	68645230	2410	2410	2410	2410	0
303	20250228	151900	68645230	2410	2410	2410	2410	0
304	20250228	151800	68645230	2410	2410	2410	2410	0
305	20250228	151700	68645230	2410	2410	2410	2410	0
306	20250228	151600	68645230	2410	2410	2410	2410	0
307	20250228	151500	68645230	2410	2410	2410	2410	0
308	20250228	151400	68645230	2410	2410	2410	2410	0
309	20250228	151300	68645230	2410	2410	2410	2410	0
310	20250228	151200	68645230	2410	2410	2410	2410	0
311	20250228	151100	68645230	2410	2400	2410	2400	13
312	20250228	151000	68613980	2410	2410	2410	2410	0
313	20250228	150900	68613980	2410	2410	2410	2410	0
314	20250228	150800	68613980	2410	2410	2410	2410	0
315	20250228	150700	68613980	2410	2410	2410	2410	0
316	20250228	150600	68613980	2410	2410	2410	2410	200
317	20250228	150500	68131980	2410	2410	2410	2410	0
318	20250228	150400	68131980	2410	2410	2410	2410	0
319	20250228	150300	68131980	2410	2410	2410	2410	0
320	20250228	150200	68131980	2410	2410	2410	2410	0
321	20250228	150100	68131980	2410	2410	2410	2410	0
322	20250228	150000	68131980	2410	2410	2410	2410	0
323	20250228	145900	68131980	2410	2410	2410	2410	0
324	20250228	145800	68131980	2410	2410	2410	2410	0
325	20250228	145700	68131980	2410	2410	2410	2410	0
326	20250228	145600	68131980	2410	2410	2410	2410	0
327	20250228	145500	68131980	2410	2410	2410	2410	1
328	20250228	145400	68129570	2400	2400	2400	2400	0
329	20250228	145300	68129570	2400	2400	2400	2400	0
330	20250228	145200	68129570	2400	2400	2400	2400	0
331	20250228	145100	68129570	2400	2400	2400	2400	0
332	20250228	145000	68129570	2400	2400	2400	2400	0
333	20250228	144900	68129570	2400	2400	2400	2400	0
334	20250228	144800	68129570	2400	2400	2400	2400	0
335	20250228	144700	68129570	2400	2400	2400	2400	0
336	20250228	144600	68129570	2400	2400	2400	2400	0
337	20250228	144500	68129570	2400	2400	2400	2400	0
338	20250228	144400	68129570	2400	2400	2400	2400	0
339	20250228	144300	68129570	2400	2400	2400	2400	0
340	20250228	144200	68129570	2400	2400	2400	2400	0
341	20250228	144100	68129570	2400	2400	2400	2400	0
342	20250228	144000	68129570	2400	2400	2400	2400	0
343	20250228	143900	68129570	2400	2400	2400	2400	1
344	20250228	143800	68127170	2405	2405	2405	2405	0
345	20250228	143700	68127170	2405	2405	2405	2405	0
346	20250228	143600	68127170	2405	2405	2405	2405	0
347	20250228	143500	68127170	2405	2405	2405	2405	0
348	20250228	143400	68127170	2405	2405	2405	2405	0
349	20250228	143300	68127170	2405	2405	2405	2405	0
350	20250228	143200	68127170	2405	2405	2405	2405	0
351	20250228	143100	68127170	2405	2405	2405	2405	0
352	20250228	143000	68127170	2405	2405	2405	2405	0
353	20250228	142900	68127170	2405	2405	2405	2405	0
354	20250228	142800	68127170	2405	2405	2405	2405	0
355	20250228	142700	68127170	2405	2405	2405	2405	0
356	20250228	142600	68127170	2405	2405	2405	2405	0
357	20250228	142500	68127170	2405	2405	2405	2405	0
358	20250228	142400	68127170	2405	2405	2405	2405	0
359	20250228	142300	68127170	2405	2405	2405	2405	0
360	20250228	142200	68127170	2405	2405	2405	2405	0
361	20250228	142100	68127170	2405	2405	2405	2405	0
362	20250228	142000	68127170	2405	2405	2405	2405	0
363	20250228	141900	68127170	2405	2405	2405	2405	0
364	20250228	141800	68127170	2405	2405	2405	2405	0
365	20250228	141700	68127170	2405	2405	2405	2405	0
366	20250228	141600	68127170	2405	2405	2405	2405	0
367	20250228	141500	68127170	2405	2405	2405	2405	0
368	20250228	141400	68127170	2405	2405	2405	2405	0
369	20250228	141300	68127170	2405	2405	2405	2405	0
370	20250228	141200	68127170	2405	2405	2405	2405	0
371	20250228	141100	68127170	2405	2405	2405	2405	0
372	20250228	141000	68127170	2405	2405	2405	2405	0
373	20250228	140900	68127170	2405	2405	2405	2405	12
374	20250228	140800	68098310	2410	2410	2410	2410	0
375	20250228	140700	68098310	2410	2410	2410	2410	0
376	20250228	140600	68098310	2410	2410	2410	2410	0
377	20250228	140500	68098310	2410	2410	2410	2410	0
378	20250228	140400	68098310	2410	2410	2410	2410	0
379	20250228	140300	68098310	2410	2410	2410	2410	0
380	20250228	140200	68098310	2410	2410	2410	2410	0
381	20250228	140100	68098310	2410	2410	2410	2410	0
382	20250228	140000	68098310	2410	2410	2410	2410	0
383	20250228	135900	68098310	2410	2410	2410	2410	0
384	20250228	135800	68098310	2410	2410	2410	2410	0
385	20250228	135700	68098310	2410	2410	2410	2410	0
386	20250228	135600	68098310	2410	2410	2410	2410	0
387	20250228	135500	68098310	2410	2410	2410	2410	0
388	20250228	135400	68098310	2410	2410	2410	2410	5
389	20250228	135300	68086260	2400	2400	2400	2400	46
390	20250228	135200	67975860	2405	2410	2410	2405	24
391	20250228	135100	67918120	2415	2415	2415	2415	0
392	20250228	135000	67918120	2415	2415	2415	2415	0
393	20250228	134900	67918120	2415	2415	2415	2415	14
394	20250228	134800	67884310	2415	2415	2415	2415	0
395	20250228	134700	67884310	2415	2415	2415	2415	0
396	20250228	134600	67884310	2415	2415	2415	2415	0
397	20250228	134500	67884310	2415	2415	2415	2415	0
398	20250228	134400	67884310	2415	2415	2415	2415	0
399	20250228	134300	67884310	2415	2415	2415	2415	0
400	20250228	134200	67884310	2415	2415	2415	2415	0
401	20250228	134100	67884310	2415	2415	2415	2415	1
402	20250228	134000	67881895	2415	2415	2415	2415	0
403	20250228	133900	67881895	2415	2415	2415	2415	0
404	20250228	133800	67881895	2415	2415	2415	2415	0
405	20250228	133700	67881895	2415	2415	2415	2415	0
406	20250228	133600	67881895	2415	2415	2415	2415	0
407	20250228	133500	67881895	2415	2415	2415	2415	0
408	20250228	133400	67881895	2415	2415	2415	2415	0
409	20250228	133300	67881895	2415	2415	2415	2415	0
410	20250228	133200	67881895	2415	2415	2415	2415	150
411	20250228	133100	67519645	2415	2415	2415	2415	0
412	20250228	133000	67519645	2415	2415	2415	2415	50
413	20250228	132900	67398895	2415	2415	2415	2415	0
414	20250228	132800	67398895	2415	2415	2415	2415	0
415	20250228	132700	67398895	2415	2415	2415	2415	0
416	20250228	132600	67398895	2415	2415	2415	2415	1
417	20250228	132500	67396480	2410	2410	2410	2410	295
418	20250228	132400	66685530	2420	2420	2420	2420	0
419	20250228	132300	66685530	2420	2420	2420	2420	1
420	20250228	132200	66683110	2415	2415	2415	2415	0
421	20250228	132100	66683110	2415	2415	2415	2415	0
422	20250228	132000	66683110	2415	2415	2415	2415	0
423	20250228	131900	66683110	2415	2415	2415	2415	0
424	20250228	131800	66683110	2415	2415	2415	2415	59
425	20250228	131700	66540625	2410	2410	2410	2410	0
426	20250228	131600	66540625	2410	2410	2410	2410	0
427	20250228	131500	66540625	2410	2410	2410	2410	0
428	20250228	131400	66540625	2410	2410	2410	2410	0
429	20250228	131300	66540625	2410	2415	2415	2405	218
430	20250228	131200	66016160	2415	2415	2415	2415	0
431	20250228	131100	66016160	2415	2415	2415	2415	0
432	20250228	131000	66016160	2415	2420	2420	2415	430
433	20250228	130900	64977700	2435	2435	2435	2435	0
434	20250228	130800	64977700	2435	2435	2435	2435	1
435	20250228	130700	64975265	2420	2415	2420	2415	587
436	20250228	130600	63556305	2415	2415	2415	2415	0
437	20250228	130500	63556305	2415	2415	2415	2415	0
438	20250228	130400	63556305	2415	2415	2415	2415	53
439	20250228	130300	63428310	2415	2415	2415	2415	0
440	20250228	130200	63428310	2415	2415	2415	2415	0
441	20250228	130100	63428310	2415	2415	2415	2415	447
442	20250228	130000	62348805	2410	2410	2410	2410	0
443	20250228	125900	62348805	2410	2410	2410	2410	0
444	20250228	125800	62348805	2410	2410	2410	2410	0
445	20250228	125700	62348805	2410	2410	2410	2410	4
446	20250228	125600	62339165	2410	2410	2410	2410	0
447	20250228	125500	62339165	2410	2410	2410	2410	0
448	20250228	125400	62339165	2410	2410	2410	2410	0
449	20250228	125300	62339165	2410	2410	2410	2410	0
450	20250228	125200	62339165	2410	2410	2410	2410	0
451	20250228	125100	62339165	2410	2410	2410	2410	0
452	20250228	125000	62339165	2410	2410	2410	2410	0
453	20250228	124900	62339165	2410	2410	2410	2410	0
454	20250228	124800	62339165	2410	2410	2410	2410	0
455	20250228	124700	62339165	2410	2410	2410	2410	0
456	20250228	124600	62339165	2410	2410	2410	2410	0
457	20250228	124500	62339165	2410	2410	2410	2410	0
458	20250228	124400	62339165	2410	2410	2410	2410	0
459	20250228	124300	62339165	2410	2410	2410	2410	0
460	20250228	124200	62339165	2410	2410	2410	2410	0
461	20250228	124100	62339165	2410	2410	2410	2410	0
462	20250228	124000	62339165	2410	2410	2410	2410	1
463	20250228	123900	62336755	2400	2400	2400	2400	0
464	20250228	123800	62336755	2400	2410	2410	2400	3
465	20250228	123700	62329545	2405	2405	2405	2405	0
466	20250228	123600	62329545	2405	2405	2405	2405	87
467	20250228	123500	62120310	2410	2410	2410	2410	0
468	20250228	123400	62120310	2410	2410	2410	2410	0
469	20250228	123300	62120310	2410	2410	2410	2410	0
470	20250228	123200	62120310	2410	2410	2410	2410	0
471	20250228	123100	62120310	2410	2410	2410	2410	0
472	20250228	123000	62120310	2410	2410	2410	2410	0
473	20250228	122900	62120310	2410	2410	2410	2410	0
474	20250228	122800	62120310	2410	2410	2410	2410	189
475	20250228	122700	61664820	2440	2415	2440	2395	2401
476	20250228	122600	55904090	2425	2445	2445	2425	739
477	20250228	122500	54106255	2460	2460	2460	2460	0
478	20250228	122400	54106255	2460	2460	2460	2460	0
479	20250228	122300	54106255	2460	2460	2460	2460	0
480	20250228	122200	54106255	2460	2460	2460	2460	0
481	20250228	122100	54106255	2460	2460	2460	2460	0
482	20250228	122000	54106255	2460	2445	2460	2445	1001
483	20250228	121900	51658795	2460	2445	2460	2445	232
484	20250228	121800	51091525	2445	2445	2445	2445	9
485	20250228	121700	51069520	2460	2460	2460	2460	0
486	20250228	121600	51069520	2460	2460	2460	2460	0
487	20250228	121500	51069520	2460	2460	2460	2460	0
488	20250228	121400	51069520	2460	2460	2460	2460	0
489	20250228	121300	51069520	2460	2460	2460	2460	0
490	20250228	121200	51069520	2460	2460	2460	2460	0
491	20250228	121100	51069520	2460	2460	2460	2460	0
492	20250228	121000	51069520	2460	2460	2460	2460	0
493	20250228	120900	51069520	2460	2460	2460	2460	0
494	20250228	120800	51069520	2460	2460	2460	2460	1
495	20250228	120700	51067060	2425	2425	2425	2425	0
496	20250228	120600	51067060	2425	2425	2425	2425	0
497	20250228	120500	51067060	2425	2425	2425	2425	2
498	20250228	120400	51062210	2460	2460	2460	2460	0
499	20250228	120300	51062210	2460	2460	2460	2460	0
500	20250228	120200	51062210	2460	2460	2460	2460	0
501	20250228	120100	51062210	2460	2435	2460	2435	1300
502	20250228	120000	47869665	2430	2395	2430	2395	2457
503	20250228	115900	41956015	2390	2395	2395	2390	5
504	20250228	115800	41944060	2390	2390	2390	2390	0
505	20250228	115700	41944060	2390	2390	2390	2390	527
506	20250228	115600	40684530	2385	2385	2385	2385	0
507	20250228	115500	40684530	2385	2385	2385	2385	0
508	20250228	115400	40684530	2385	2385	2385	2385	0
509	20250228	115300	40684530	2385	2385	2385	2385	0
510	20250228	115200	40684530	2385	2385	2385	2385	19
511	20250228	115100	40639215	2390	2390	2390	2390	0
512	20250228	115000	40639215	2390	2390	2390	2390	0
513	20250228	114900	40639215	2390	2390	2390	2390	0
514	20250228	114800	40639215	2390	2390	2390	2390	0
515	20250228	114700	40639215	2390	2385	2390	2385	1001
516	20250228	114600	38251825	2390	2390	2390	2390	0
517	20250228	114500	38251825	2390	2390	2390	2390	0
518	20250228	114400	38251825	2390	2390	2390	2390	0
519	20250228	114300	38251825	2390	2390	2390	2390	0
520	20250228	114200	38251825	2390	2390	2390	2390	0
521	20250228	114100	38251825	2390	2385	2390	2385	1133
522	20250228	114000	35549615	2390	2390	2390	2390	1
523	20250228	113900	35547225	2390	2390	2390	2390	0
524	20250228	113800	35547225	2390	2390	2390	2390	0
525	20250228	113700	35547225	2390	2390	2390	2390	0
526	20250228	113600	35547225	2390	2390	2390	2390	0
527	20250228	113500	35547225	2390	2390	2390	2390	0
528	20250228	113400	35547225	2390	2390	2390	2390	0
529	20250228	113300	35547225	2390	2390	2390	2390	0
530	20250228	113200	35547225	2390	2390	2390	2390	0
531	20250228	113100	35547225	2390	2390	2390	2390	0
532	20250228	113000	35547225	2390	2390	2390	2390	0
533	20250228	112900	35547225	2390	2390	2390	2390	0
534	20250228	112800	35547225	2390	2390	2390	2390	0
535	20250228	112700	35547225	2390	2390	2390	2390	0
536	20250228	112600	35547225	2390	2390	2390	2390	0
537	20250228	112500	35547225	2390	2390	2390	2390	0
538	20250228	112400	35547225	2390	2390	2390	2390	0
539	20250228	112300	35547225	2390	2390	2390	2390	0
540	20250228	112200	35547225	2390	2390	2390	2390	0
541	20250228	112100	35547225	2390	2390	2390	2390	0
542	20250228	112000	35547225	2390	2390	2390	2390	0
543	20250228	111900	35547225	2390	2390	2390	2390	0
544	20250228	111800	35547225	2390	2390	2390	2390	0
545	20250228	111700	35547225	2390	2390	2390	2390	0
546	20250228	111600	35547225	2390	2390	2390	2390	30
547	20250228	111500	35475525	2385	2385	2385	2385	0
548	20250228	111400	35475525	2385	2385	2385	2385	0
549	20250228	111300	35475525	2385	2385	2385	2385	0
550	20250228	111200	35475525	2385	2385	2385	2385	0
551	20250228	111100	35475525	2385	2385	2385	2385	27
552	20250228	111000	35411130	2390	2390	2390	2390	19
553	20250228	110900	35365720	2390	2390	2390	2390	81
554	20250228	110800	35172130	2395	2395	2395	2395	0
555	20250228	110700	35172130	2395	2395	2395	2395	0
556	20250228	110600	35172130	2395	2395	2395	2395	0
557	20250228	110500	35172130	2395	2395	2395	2395	0
558	20250228	110400	35172130	2395	2395	2395	2395	0
559	20250228	110300	35172130	2395	2395	2395	2395	0
560	20250228	110200	35172130	2395	2395	2395	2395	0
561	20250228	110100	35172130	2395	2395	2395	2395	9
562	20250228	110000	35150575	2395	2395	2395	2395	0
563	20250228	105900	35150575	2395	2395	2395	2395	0
564	20250228	105800	35150575	2395	2395	2395	2395	0
565	20250228	105700	35150575	2395	2395	2395	2395	0
566	20250228	105600	35150575	2395	2395	2395	2395	9
567	20250228	105500	35129020	2395	2395	2395	2395	0
568	20250228	105400	35129020	2395	2395	2395	2395	0
569	20250228	105300	35129020	2395	2395	2395	2395	0
570	20250228	105200	35129020	2395	2395	2395	2395	0
571	20250228	105100	35129020	2395	2395	2395	2395	9
572	20250228	105000	35107465	2390	2390	2390	2390	0
573	20250228	104900	35107465	2390	2390	2390	2390	119
574	20250228	104800	34823055	2395	2395	2395	2395	0
575	20250228	104700	34823055	2395	2395	2395	2395	0
576	20250228	104600	34823055	2395	2395	2395	2395	9
577	20250228	104500	34801500	2395	2395	2395	2395	0
578	20250228	104400	34801500	2395	2395	2395	2395	18
579	20250228	104300	34758390	2395	2395	2395	2395	0
580	20250228	104200	34758390	2395	2395	2395	2395	0
581	20250228	104100	34758390	2395	2395	2395	2395	9
582	20250228	104000	34736835	2395	2395	2395	2395	0
583	20250228	103900	34736835	2395	2395	2395	2395	0
584	20250228	103800	34736835	2395	2395	2395	2395	1225
585	20250228	103700	31802960	2400	2400	2400	2400	0
586	20250228	103600	31802960	2400	2400	2400	2400	121
587	20250228	103500	31512560	2400	2400	2400	2400	16
588	20250228	103400	31474160	2400	2400	2400	2400	0
589	20250228	103300	31474160	2400	2400	2400	2400	0
590	20250228	103200	31474160	2400	2400	2400	2400	0
591	20250228	103100	31474160	2400	2400	2400	2400	9
592	20250228	103000	31452560	2400	2400	2400	2400	0
593	20250228	102900	31452560	2400	2400	2400	2400	0
594	20250228	102800	31452560	2400	2400	2400	2400	0
595	20250228	102700	31452560	2400	2400	2400	2400	0
596	20250228	102600	31452560	2400	2400	2400	2400	9
597	20250228	102500	31430960	2400	2400	2400	2400	0
598	20250228	102400	31430960	2400	2400	2400	2400	0
599	20250228	102300	31430960	2400	2400	2400	2400	0
600	20250228	102200	31430960	2400	2400	2400	2400	0
601	20250228	102100	31430960	2400	2400	2400	2400	39
602	20250228	102000	31337360	2400	2400	2400	2400	0
603	20250228	101900	31337360	2400	2400	2400	2400	0
604	20250228	101800	31337360	2400	2400	2400	2400	0
605	20250228	101700	31337360	2400	2400	2400	2400	0
606	20250228	101600	31337360	2400	2400	2400	2400	9
607	20250228	101500	31315760	2400	2400	2400	2400	0
608	20250228	101400	31315760	2400	2400	2400	2400	0
609	20250228	101300	31315760	2400	2400	2400	2400	0
610	20250228	101200	31315760	2400	2400	2400	2400	0
611	20250228	101100	31315760	2400	2400	2400	2400	10
612	20250228	101000	31291760	2400	2400	2400	2400	0
613	20250228	100900	31291760	2400	2400	2400	2400	0
614	20250228	100800	31291760	2400	2400	2400	2400	0
615	20250228	100700	31291760	2400	2400	2400	2400	0
616	20250228	100600	31291760	2400	2400	2400	2400	10
617	20250228	100500	31267760	2400	2400	2400	2400	0
618	20250228	100400	31267760	2400	2400	2400	2400	0
619	20250228	100300	31267760	2400	2400	2400	2400	0
620	20250228	100200	31267760	2400	2400	2400	2400	0
621	20250228	100100	31267760	2400	2400	2400	2400	10
622	20250228	100000	31243760	2400	2400	2400	2400	1047
623	20250228	095900	28730960	2405	2405	2405	2405	0
624	20250228	095800	28730960	2405	2405	2405	2405	0
625	20250228	095700	28730960	2405	2415	2415	2405	1105
626	20250228	095600	26068085	2420	2420	2420	2420	10
627	20250228	095500	26043885	2420	2420	2420	2420	0
628	20250228	095400	26043885	2420	2420	2420	2420	0
629	20250228	095300	26043885	2420	2420	2420	2420	0
630	20250228	095200	26043885	2420	2420	2420	2420	0
631	20250228	095100	26043885	2420	2420	2420	2420	10
632	20250228	095000	26019685	2415	2415	2415	2415	0
633	20250228	094900	26019685	2415	2415	2415	2415	20
634	20250228	094800	25971385	2410	2410	2410	2410	50
635	20250228	094700	25850885	2420	2420	2420	2420	0
636	20250228	094600	25850885	2420	2420	2420	2420	10
637	20250228	094500	25826685	2420	2420	2420	2420	2
638	20250228	094400	25821845	2420	2420	2420	2420	0
639	20250228	094300	25821845	2420	2420	2420	2420	0
640	20250228	094200	25821845	2420	2420	2420	2420	0
641	20250228	094100	25821845	2420	2420	2420	2420	10
642	20250228	094000	25797645	2420	2420	2420	2420	0
643	20250228	093900	25797645	2420	2420	2420	2420	0
644	20250228	093800	25797645	2420	2420	2420	2420	0
645	20250228	093700	25797645	2420	2420	2420	2420	0
646	20250228	093600	25797645	2420	2420	2420	2420	10
647	20250228	093500	25773445	2420	2420	2420	2420	19
648	20250228	093400	25727465	2420	2420	2420	2420	0
649	20250228	093300	25727465	2420	2420	2420	2420	0
650	20250228	093200	25727465	2420	2420	2420	2420	0
651	20250228	093100	25727465	2420	2420	2420	2415	178
652	20250228	093000	25296810	2440	2400	2440	2400	5010
653	20250228	092900	13125290	2400	2400	2400	2400	0
654	20250228	092800	13125290	2400	2400	2400	2400	11
655	20250228	092700	13098890	2400	2400	2400	2400	1
656	20250228	092600	13096490	2400	2400	2400	2400	0
657	20250228	092500	13096490	2400	2400	2400	2400	15
658	20250228	092400	13060490	2395	2395	2395	2395	51
659	20250228	092300	12938345	2395	2395	2395	2395	136
660	20250228	092200	12612625	2400	2400	2400	2400	0
661	20250228	092100	12612625	2400	2400	2400	2400	1
662	20250228	092000	12610225	2400	2400	2400	2400	0
663	20250228	091900	12610225	2400	2400	2400	2400	0
664	20250228	091800	12610225	2400	2400	2400	2400	1
665	20250228	091700	12607825	2395	2400	2400	2395	1273
666	20250228	091600	9558900	2400	2400	2400	2400	0
667	20250228	091500	9558900	2400	2400	2400	2400	0
668	20250228	091400	9558900	2400	2400	2400	2400	0
669	20250228	091300	9558900	2400	2395	2400	2395	92
670	20250228	091200	9338555	2395	2395	2395	2395	0
671	20250228	091100	9338555	2395	2395	2395	2395	644
672	20250228	091000	7796175	2395	2395	2395	2395	0
673	20250228	090900	7796175	2395	2395	2395	2395	0
674	20250228	090800	7796175	2395	2395	2395	2395	1
675	20250228	090700	7793780	2400	2400	2400	2400	1
676	20250228	090600	7791380	2395	2395	2395	2395	0
677	20250228	090500	7791380	2395	2395	2395	2395	0
678	20250228	090400	7791380	2395	2395	2395	2395	790
679	20250228	090300	5899330	2395	2395	2395	2395	100
680	20250228	090200	5659830	2395	2395	2395	2395	1110
681	20250228	090100	3001380	2400	2400	2400	2400	353
682	20250228	090000	2154180	2415	2415	2415	2415	892