KissMeData/177830/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203600	132489650	2970	2970	2970	2970	1043
3	20250228	203500	132489650	2970	2970	2970	2970	0
4	20250228	203400	132489650	2970	2970	2970	2970	0
5	20250228	203300	132489650	2970	2970	2970	2970	0
6	20250228	203200	132489650	2970	2970	2970	2970	0
7	20250228	203100	132489650	2970	2970	2970	2970	0
8	20250228	203000	132489650	2970	2970	2970	2970	0
9	20250228	202900	132489650	2970	2970	2970	2970	0
10	20250228	202800	132489650	2970	2970	2970	2970	0
11	20250228	202700	132489650	2970	2970	2970	2970	0
12	20250228	202600	132489650	2970	2970	2970	2970	0
13	20250228	202500	132489650	2970	2970	2970	2970	0
14	20250228	202400	132489650	2970	2970	2970	2970	0
15	20250228	202300	132489650	2970	2970	2970	2970	0
16	20250228	202200	132489650	2970	2970	2970	2970	0
17	20250228	202100	132489650	2970	2970	2970	2970	0
18	20250228	202000	132489650	2970	2970	2970	2970	0
19	20250228	201900	132489650	2970	2970	2970	2970	0
20	20250228	201800	132489650	2970	2970	2970	2970	0
21	20250228	201700	132489650	2970	2970	2970	2970	0
22	20250228	201600	132489650	2970	2970	2970	2970	0
23	20250228	201500	132489650	2970	2970	2970	2970	0
24	20250228	201400	132489650	2970	2970	2970	2970	0
25	20250228	201300	132489650	2970	2970	2970	2970	0
26	20250228	201200	132489650	2970	2970	2970	2970	0
27	20250228	201100	132489650	2970	2970	2970	2970	0
28	20250228	201000	132489650	2970	2970	2970	2970	0
29	20250228	200900	132489650	2970	2970	2970	2970	0
30	20250228	200800	132489650	2970	2970	2970	2970	0
31	20250228	200700	132489650	2970	2970	2970	2970	0
32	20250228	200600	132489650	2970	2970	2970	2970	1043
33	20250228	200500	132489650	2970	2970	2970	2970	0
34	20250228	200400	132489650	2970	2970	2970	2970	0
35	20250228	200300	132489650	2970	2970	2970	2970	0
36	20250228	200200	132489650	2970	2970	2970	2970	0
37	20250228	200100	132489650	2970	2970	2970	2970	0
38	20250228	200000	132489650	2970	2970	2970	2970	0
39	20250228	195900	132489650	2970	2970	2970	2970	0
40	20250228	195800	132489650	2970	2970	2970	2970	0
41	20250228	195700	132489650	2970	2970	2970	2970	0
42	20250228	195600	132489650	2970	2970	2970	2970	0
43	20250228	195500	132489650	2970	2970	2970	2970	0
44	20250228	195400	132489650	2970	2970	2970	2970	0
45	20250228	195300	132489650	2970	2970	2970	2970	0
46	20250228	195200	132489650	2970	2970	2970	2970	0
47	20250228	195100	132489650	2970	2970	2970	2970	0
48	20250228	195000	132489650	2970	2970	2970	2970	0
49	20250228	194900	132489650	2970	2970	2970	2970	0
50	20250228	194800	132489650	2970	2970	2970	2970	0
51	20250228	194700	132489650	2970	2970	2970	2970	0
52	20250228	194600	132489650	2970	2970	2970	2970	0
53	20250228	194500	132489650	2970	2970	2970	2970	0
54	20250228	194400	132489650	2970	2970	2970	2970	0
55	20250228	194300	132489650	2970	2970	2970	2970	0
56	20250228	194200	132489650	2970	2970	2970	2970	0
57	20250228	194100	132489650	2970	2970	2970	2970	0
58	20250228	194000	132489650	2970	2970	2970	2970	0
59	20250228	193900	132489650	2970	2970	2970	2970	0
60	20250228	193800	132489650	2970	2970	2970	2970	0
61	20250228	193700	132489650	2970	2970	2970	2970	0
62	20250228	193600	132489650	2970	2970	2970	2970	1043
63	20250228	193500	132489650	2970	2970	2970	2970	0
64	20250228	193400	132489650	2970	2970	2970	2970	0
65	20250228	193300	132489650	2970	2970	2970	2970	0
66	20250228	193200	132489650	2970	2970	2970	2970	0
67	20250228	193100	132489650	2970	2970	2970	2970	0
68	20250228	193000	132489650	2970	2970	2970	2970	0
69	20250228	192900	132489650	2970	2970	2970	2970	0
70	20250228	192800	132489650	2970	2970	2970	2970	0
71	20250228	192700	132489650	2970	2970	2970	2970	0
72	20250228	192600	132489650	2970	2970	2970	2970	0
73	20250228	192500	132489650	2970	2970	2970	2970	0
74	20250228	192400	132489650	2970	2970	2970	2970	0
75	20250228	192300	132489650	2970	2970	2970	2970	0
76	20250228	192200	132489650	2970	2970	2970	2970	0
77	20250228	192100	132489650	2970	2970	2970	2970	0
78	20250228	192000	132489650	2970	2970	2970	2970	0
79	20250228	191900	132489650	2970	2970	2970	2970	0
80	20250228	191800	132489650	2970	2970	2970	2970	0
81	20250228	191700	132489650	2970	2970	2970	2970	0
82	20250228	191600	132489650	2970	2970	2970	2970	0
83	20250228	191500	132489650	2970	2970	2970	2970	0
84	20250228	191400	132489650	2970	2970	2970	2970	0
85	20250228	191300	132489650	2970	2970	2970	2970	0
86	20250228	191200	132489650	2970	2970	2970	2970	0
87	20250228	191100	132489650	2970	2970	2970	2970	0
88	20250228	191000	132489650	2970	2970	2970	2970	0
89	20250228	190900	132489650	2970	2970	2970	2970	0
90	20250228	190800	132489650	2970	2970	2970	2970	0
91	20250228	190700	132489650	2970	2970	2970	2970	0
92	20250228	190600	132489650	2970	2970	2970	2970	1043
93	20250228	190500	132489650	2970	2970	2970	2970	0
94	20250228	190400	132489650	2970	2970	2970	2970	0
95	20250228	190300	132489650	2970	2970	2970	2970	0
96	20250228	190200	132489650	2970	2970	2970	2970	0
97	20250228	190100	132489650	2970	2970	2970	2970	0
98	20250228	190000	132489650	2970	2970	2970	2970	0
99	20250228	185900	132489650	2970	2970	2970	2970	0
100	20250228	185800	132489650	2970	2970	2970	2970	0
101	20250228	185700	132489650	2970	2970	2970	2970	0
102	20250228	185600	132489650	2970	2970	2970	2970	0
103	20250228	185500	132489650	2970	2970	2970	2970	0
104	20250228	185400	132489650	2970	2970	2970	2970	0
105	20250228	185300	132489650	2970	2970	2970	2970	0
106	20250228	185200	132489650	2970	2970	2970	2970	0
107	20250228	185100	132489650	2970	2970	2970	2970	0
108	20250228	185000	132489650	2970	2970	2970	2970	0
109	20250228	184900	132489650	2970	2970	2970	2970	0
110	20250228	184800	132489650	2970	2970	2970	2970	0
111	20250228	184700	132489650	2970	2970	2970	2970	0
112	20250228	184600	132489650	2970	2970	2970	2970	0
113	20250228	184500	132489650	2970	2970	2970	2970	0
114	20250228	184400	132489650	2970	2970	2970	2970	0
115	20250228	184300	132489650	2970	2970	2970	2970	0
116	20250228	184200	132489650	2970	2970	2970	2970	0
117	20250228	184100	132489650	2970	2970	2970	2970	0
118	20250228	184000	132489650	2970	2970	2970	2970	0
119	20250228	183900	132489650	2970	2970	2970	2970	0
120	20250228	183800	132489650	2970	2970	2970	2970	0
121	20250228	183700	132489650	2970	2970	2970	2970	0
122	20250228	183600	132489650	2970	2970	2970	2970	1043
123	20250228	183500	132489650	2970	2970	2970	2970	0
124	20250228	183400	132489650	2970	2970	2970	2970	0
125	20250228	183300	132489650	2970	2970	2970	2970	0
126	20250228	183200	132489650	2970	2970	2970	2970	0
127	20250228	183100	132489650	2970	2970	2970	2970	0
128	20250228	183000	132489650	2970	2970	2970	2970	0
129	20250228	182900	132489650	2970	2970	2970	2970	0
130	20250228	182800	132489650	2970	2970	2970	2970	0
131	20250228	182700	132489650	2970	2970	2970	2970	0
132	20250228	182600	132489650	2970	2970	2970	2970	0
133	20250228	182500	132489650	2970	2970	2970	2970	0
134	20250228	182400	132489650	2970	2970	2970	2970	0
135	20250228	182300	132489650	2970	2970	2970	2970	0
136	20250228	182200	132489650	2970	2970	2970	2970	0
137	20250228	182100	132489650	2970	2970	2970	2970	0
138	20250228	182000	132489650	2970	2970	2970	2970	0
139	20250228	181900	132489650	2970	2970	2970	2970	0
140	20250228	181800	132489650	2970	2970	2970	2970	0
141	20250228	181700	132489650	2970	2970	2970	2970	0
142	20250228	181600	132489650	2970	2970	2970	2970	0
143	20250228	181500	132489650	2970	2970	2970	2970	0
144	20250228	181400	132489650	2970	2970	2970	2970	0
145	20250228	181300	132489650	2970	2970	2970	2970	0
146	20250228	181200	132489650	2970	2970	2970	2970	0
147	20250228	181100	132489650	2970	2970	2970	2970	0
148	20250228	181000	132489650	2970	2970	2970	2970	0
149	20250228	180900	132489650	2970	2970	2970	2970	0
150	20250228	180800	132489650	2970	2970	2970	2970	0
151	20250228	180700	132489650	2970	2970	2970	2970	0
152	20250228	180600	132489650	2970	2970	2970	2970	1043
153	20250228	180500	132489650	2970	2970	2970	2970	0
154	20250228	180400	132489650	2970	2970	2970	2970	0
155	20250228	180300	132489650	2970	2970	2970	2970	0
156	20250228	180200	132489650	2970	2970	2970	2970	0
157	20250228	180100	132489650	2970	2970	2970	2970	0
158	20250228	180000	132489650	2970	2970	2970	2970	0
159	20250228	175900	132489650	2970	2970	2970	2970	0
160	20250228	175800	132489650	2970	2970	2970	2970	0
161	20250228	175700	132489650	2970	2970	2970	2970	0
162	20250228	175600	132489650	2970	2970	2970	2970	0
163	20250228	175500	132489650	2970	2970	2970	2970	0
164	20250228	175400	132489650	2970	2970	2970	2970	0
165	20250228	175300	132489650	2970	2970	2970	2970	0
166	20250228	175200	132489650	2970	2970	2970	2970	0
167	20250228	175100	132489650	2970	2970	2970	2970	0
168	20250228	175000	132489650	2970	2970	2970	2970	0
169	20250228	174900	132489650	2970	2970	2970	2970	0
170	20250228	174800	132489650	2970	2970	2970	2970	0
171	20250228	174700	132489650	2970	2970	2970	2970	0
172	20250228	174600	132489650	2970	2970	2970	2970	0
173	20250228	174500	132489650	2970	2970	2970	2970	0
174	20250228	174400	132489650	2970	2970	2970	2970	0
175	20250228	174300	132489650	2970	2970	2970	2970	0
176	20250228	174200	132489650	2970	2970	2970	2970	0
177	20250228	174100	132489650	2970	2970	2970	2970	0
178	20250228	174000	132489650	2970	2970	2970	2970	0
179	20250228	173900	132489650	2970	2970	2970	2970	0
180	20250228	173800	132489650	2970	2970	2970	2970	0
181	20250228	173700	132489650	2970	2970	2970	2970	0
182	20250228	173600	132489650	2970	2970	2970	2970	1043
183	20250228	173500	132489650	2970	2970	2970	2970	0
184	20250228	173400	132489650	2970	2970	2970	2970	0
185	20250228	173300	132489650	2970	2970	2970	2970	0
186	20250228	173200	132489650	2970	2970	2970	2970	0
187	20250228	173100	132489650	2970	2970	2970	2970	0
188	20250228	173000	132489650	2970	2970	2970	2970	0
189	20250228	172900	132489650	2970	2970	2970	2970	0
190	20250228	172800	132489650	2970	2970	2970	2970	0
191	20250228	172700	132489650	2970	2970	2970	2970	0
192	20250228	172600	132489650	2970	2970	2970	2970	0
193	20250228	172500	132489650	2970	2970	2970	2970	0
194	20250228	172400	132489650	2970	2970	2970	2970	0
195	20250228	172300	132489650	2970	2970	2970	2970	0
196	20250228	172200	132489650	2970	2970	2970	2970	0
197	20250228	172100	132489650	2970	2970	2970	2970	0
198	20250228	172000	132489650	2970	2970	2970	2970	0
199	20250228	171900	132489650	2970	2970	2970	2970	0
200	20250228	171800	132489650	2970	2970	2970	2970	0
201	20250228	171700	132489650	2970	2970	2970	2970	0
202	20250228	171600	132489650	2970	2970	2970	2970	0
203	20250228	171500	132489650	2970	2970	2970	2970	0
204	20250228	171400	132489650	2970	2970	2970	2970	0
205	20250228	171300	132489650	2970	2970	2970	2970	0
206	20250228	171200	132489650	2970	2970	2970	2970	0
207	20250228	171100	132489650	2970	2970	2970	2970	0
208	20250228	171000	132489650	2970	2970	2970	2970	0
209	20250228	170900	132489650	2970	2970	2970	2970	0
210	20250228	170800	132489650	2970	2970	2970	2970	0
211	20250228	170700	132489650	2970	2970	2970	2970	0
212	20250228	170600	132489650	2970	2970	2970	2970	1043
213	20250228	170500	132489650	2970	2970	2970	2970	0
214	20250228	170400	132489650	2970	2970	2970	2970	0
215	20250228	170300	132489650	2970	2970	2970	2970	0
216	20250228	170200	132489650	2970	2970	2970	2970	0
217	20250228	170100	132489650	2970	2970	2970	2970	0
218	20250228	170000	132489650	2970	2970	2970	2970	0
219	20250228	165900	132489650	2970	2970	2970	2970	0
220	20250228	165800	132489650	2970	2970	2970	2970	0
221	20250228	165700	132489650	2970	2970	2970	2970	0
222	20250228	165600	132489650	2970	2970	2970	2970	0
223	20250228	165500	132489650	2970	2970	2970	2970	0
224	20250228	165400	132489650	2970	2970	2970	2970	0
225	20250228	165300	132489650	2970	2970	2970	2970	0
226	20250228	165200	132489650	2970	2970	2970	2970	0
227	20250228	165100	132489650	2970	2970	2970	2970	0
228	20250228	165000	132489650	2970	2970	2970	2970	0
229	20250228	164900	132489650	2970	2970	2970	2970	0
230	20250228	164800	132489650	2970	2970	2970	2970	0
231	20250228	164700	132489650	2970	2970	2970	2970	0
232	20250228	164600	132489650	2970	2970	2970	2970	0
233	20250228	164500	132489650	2970	2970	2970	2970	0
234	20250228	164400	132489650	2970	2970	2970	2970	0
235	20250228	164300	132489650	2970	2970	2970	2970	0
236	20250228	164200	132489650	2970	2970	2970	2970	0
237	20250228	164100	132489650	2970	2970	2970	2970	0
238	20250228	164000	132489650	2970	2970	2970	2970	0
239	20250228	163900	132489650	2970	2970	2970	2970	0
240	20250228	163800	132489650	2970	2970	2970	2970	0
241	20250228	163700	132489650	2970	2970	2970	2970	0
242	20250228	163600	132489650	2970	2970	2970	2970	1043
243	20250228	163500	132489650	2970	2970	2970	2970	0
244	20250228	163400	132489650	2970	2970	2970	2970	0
245	20250228	163300	132489650	2970	2970	2970	2970	0
246	20250228	163200	132489650	2970	2970	2970	2970	0
247	20250228	163100	132489650	2970	2970	2970	2970	0
248	20250228	163000	132489650	2970	2970	2970	2970	0
249	20250228	162900	132489650	2970	2970	2970	2970	0
250	20250228	162800	132489650	2970	2970	2970	2970	0
251	20250228	162700	132489650	2970	2970	2970	2970	0
252	20250228	162600	132489650	2970	2970	2970	2970	0
253	20250228	162500	132489650	2970	2970	2970	2970	0
254	20250228	162400	132489650	2970	2970	2970	2970	0
255	20250228	162300	132489650	2970	2970	2970	2970	0
256	20250228	162200	132489650	2970	2970	2970	2970	0
257	20250228	162100	132489650	2970	2970	2970	2970	0
258	20250228	162000	132489650	2970	2970	2970	2970	0
259	20250228	161900	132489650	2970	2970	2970	2970	0
260	20250228	161800	132489650	2970	2970	2970	2970	0
261	20250228	161700	132489650	2970	2970	2970	2970	0
262	20250228	161600	132489650	2970	2970	2970	2970	0
263	20250228	161500	132489650	2970	2970	2970	2970	0
264	20250228	161400	132489650	2970	2970	2970	2970	0
265	20250228	161300	132489650	2970	2970	2970	2970	0
266	20250228	161200	132489650	2970	2970	2970	2970	0
267	20250228	161100	132489650	2970	2970	2970	2970	0
268	20250228	161000	132489650	2970	2970	2970	2970	0
269	20250228	160900	132489650	2970	2970	2970	2970	0
270	20250228	160800	132489650	2970	2970	2970	2970	0
271	20250228	160700	132489650	2970	2970	2970	2970	0
272	20250228	160600	132489650	2970	2970	2970	2970	1043
273	20250228	160500	132489650	2970	2970	2970	2970	0
274	20250228	160400	132489650	2970	2970	2970	2970	0
275	20250228	160300	132489650	2970	2970	2970	2970	0
276	20250228	160200	132489650	2970	2970	2970	2970	0
277	20250228	160100	132489650	2970	2970	2970	2970	0
278	20250228	160000	132489650	2970	2970	2970	2970	0
279	20250228	155900	132489650	2970	2970	2970	2970	0
280	20250228	155800	132489650	2970	2970	2970	2970	0
281	20250228	155700	132489650	2970	2970	2970	2970	0
282	20250228	155600	132489650	2970	2970	2970	2970	0
283	20250228	155500	132489650	2970	2970	2970	2970	0
284	20250228	155400	132489650	2970	2970	2970	2970	0
285	20250228	155300	132489650	2970	2970	2970	2970	0
286	20250228	155200	132489650	2970	2970	2970	2970	0
287	20250228	155100	132489650	2970	2970	2970	2970	0
288	20250228	155000	132489650	2970	2970	2970	2970	0
289	20250228	154900	132489650	2970	2970	2970	2970	0
290	20250228	154800	132489650	2970	2970	2970	2970	0
291	20250228	154700	132489650	2970	2970	2970	2970	0
292	20250228	154600	132489650	2970	2970	2970	2970	0
293	20250228	154500	132489650	2970	2970	2970	2970	0
294	20250228	154400	132489650	2970	2970	2970	2970	0
295	20250228	154300	132489650	2970	2970	2970	2970	0
296	20250228	154200	132489650	2970	2970	2970	2970	0
297	20250228	154100	132489650	2970	2970	2970	2970	0
298	20250228	154000	132489650	2970	2970	2970	2970	0
299	20250228	153900	132489650	2970	2970	2970	2970	0
300	20250228	153800	132489650	2970	2970	2970	2970	0
301	20250228	153700	132489650	2970	2970	2970	2970	0
302	20250228	153600	132489650	2970	2970	2970	2970	1043
303	20250228	153500	132489650	2970	2970	2970	2970	0
304	20250228	153400	132489650	2970	2970	2970	2970	0
305	20250228	153300	132489650	2970	2970	2970	2970	0
306	20250228	153200	132489650	2970	2970	2970	2970	0
307	20250228	153100	132489650	2970	2970	2970	2970	0
308	20250228	153000	132489650	2970	2970	2970	2970	1043
309	20250228	152900	129391940	2965	2965	2965	2965	0
310	20250228	152800	129391940	2965	2965	2965	2965	0
311	20250228	152700	129391940	2965	2965	2965	2965	0
312	20250228	152600	129391940	2965	2965	2965	2965	0
313	20250228	152500	129391940	2965	2965	2965	2965	0
314	20250228	152400	129391940	2965	2965	2965	2965	0
315	20250228	152300	129391940	2965	2965	2965	2965	0
316	20250228	152200	129391940	2965	2965	2965	2965	0
317	20250228	152100	129391940	2965	2965	2965	2965	0
318	20250228	152000	129391940	2965	2965	2965	2965	0
319	20250228	151900	129391940	2965	2940	2965	2940	50
320	20250228	151800	129244165	2965	2940	2965	2940	133
321	20250228	151700	128850375	2965	2965	2965	2965	1
322	20250228	151600	128847410	2940	2940	2965	2940	35
323	20250228	151500	128744485	2965	2965	2965	2965	1
324	20250228	151400	128741520	2940	2940	2940	2940	27
325	20250228	151300	128662140	2965	2940	2965	2940	9
326	20250228	151200	128635655	2965	2965	2965	2965	0
327	20250228	151100	128635655	2965	2965	2965	2965	0
328	20250228	151000	128635655	2965	2965	2965	2965	0
329	20250228	150900	128635655	2965	2965	2965	2965	1
330	20250228	150800	128632690	2935	2975	2975	2935	13
331	20250228	150700	128594290	2955	2955	2985	2955	112
332	20250228	150600	128263100	2950	2950	2950	2950	26
333	20250228	150500	128186400	2945	2940	2950	2935	1324
334	20250228	150400	124296465	2950	2950	2950	2940	73
335	20250228	150300	124081325	2950	2950	2950	2945	552
336	20250228	150200	122455585	2950	2950	2950	2950	50
337	20250228	150100	122308085	2950	2950	2950	2950	24
338	20250228	150000	122237285	2950	2950	2950	2950	1
339	20250228	145900	122234335	2940	2960	2960	2940	7215
340	20250228	145800	100946010	2970	2970	2970	2970	0
341	20250228	145700	100946010	2970	2970	2970	2970	0
342	20250228	145600	100946010	2970	2970	2970	2970	0
343	20250228	145500	100946010	2970	2970	2970	2970	0
344	20250228	145400	100946010	2970	2970	2970	2970	0
345	20250228	145300	100946010	2970	2970	2970	2970	0
346	20250228	145200	100946010	2970	2970	2970	2970	0
347	20250228	145100	100946010	2970	2970	2970	2970	0
348	20250228	145000	100946010	2970	2970	2970	2970	0
349	20250228	144900	100946010	2970	2970	2970	2970	190
350	20250228	144800	100381710	2970	2970	2970	2970	8
351	20250228	144700	100357950	2975	2975	2975	2975	0
352	20250228	144600	100357950	2975	2975	2975	2975	0
353	20250228	144500	100357950	2975	2975	2975	2975	0
354	20250228	144400	100357950	2975	2975	2975	2975	0
355	20250228	144300	100357950	2975	2975	2975	2975	5
356	20250228	144200	100343075	2990	2990	2990	2990	0
357	20250228	144100	100343075	2990	2990	2990	2990	1
358	20250228	144000	100340085	2975	2975	2975	2975	0
359	20250228	143900	100340085	2975	2975	2975	2975	0
360	20250228	143800	100340085	2975	2975	2975	2975	0
361	20250228	143700	100340085	2975	2975	2975	2975	0
362	20250228	143600	100340085	2975	2975	2975	2975	1
363	20250228	143500	100337110	2975	2990	2995	2975	1005
364	20250228	143400	97329655	2990	2965	2995	2965	2302
365	20250228	143300	90447035	2960	2960	2960	2960	1719
366	20250228	143200	85358795	2960	2960	2960	2960	1570
367	20250228	143100	80711595	2950	2950	2950	2950	65
368	20250228	143000	80519845	2960	2960	2960	2960	100
369	20250228	142900	80223845	2960	2960	2960	2960	0
370	20250228	142800	80223845	2960	2960	2960	2960	1
371	20250228	142700	80220885	2950	2950	2950	2950	64
372	20250228	142600	80032085	2960	2960	2960	2960	0
373	20250228	142500	80032085	2960	2960	2960	2960	0
374	20250228	142400	80032085	2960	2960	2960	2960	0
375	20250228	142300	80032085	2960	2960	2960	2960	8
376	20250228	142200	80008405	2950	2950	2950	2950	0
377	20250228	142100	80008405	2950	2950	2950	2950	0
378	20250228	142000	80008405	2950	2950	2950	2950	0
379	20250228	141900	80008405	2950	2950	2950	2950	0
380	20250228	141800	80008405	2950	2950	2950	2950	0
381	20250228	141700	80008405	2950	2950	2950	2950	0
382	20250228	141600	80008405	2950	2950	2950	2950	0
383	20250228	141500	80008405	2950	2955	2955	2950	3
384	20250228	141400	79999545	2955	2955	2955	2955	0
385	20250228	141300	79999545	2955	2955	2955	2955	1
386	20250228	141200	79996590	2945	2945	2945	2945	0
387	20250228	141100	79996590	2945	2945	2955	2945	33
388	20250228	141000	79899385	2950	2950	2950	2950	0
389	20250228	140900	79899385	2950	2950	2955	2940	240
390	20250228	140800	79190320	2940	2940	2940	2940	0
391	20250228	140700	79190320	2940	2940	2940	2940	9
392	20250228	140600	79163860	2950	2940	2950	2940	255
393	20250228	140500	78414120	2950	2950	2950	2950	1
394	20250228	140400	78411170	2940	2950	2955	2940	20
395	20250228	140300	78352255	2940	2945	2945	2940	1016
396	20250228	140200	75360185	2950	2950	2950	2950	293
397	20250228	140100	74495835	2960	2960	2960	2960	844
398	20250228	140000	71997595	2960	2960	2960	2960	0
399	20250228	135900	71997595	2960	2960	2960	2960	0
400	20250228	135800	71997595	2960	2960	2960	2960	0
401	20250228	135700	71997595	2960	2960	2960	2960	0
402	20250228	135600	71997595	2960	2960	2960	2960	1
403	20250228	135500	71994635	2950	2950	2950	2950	0
404	20250228	135400	71994635	2950	2950	2950	2950	0
405	20250228	135300	71994635	2950	2950	2950	2950	0
406	20250228	135200	71994635	2950	2950	2950	2950	0
407	20250228	135100	71994635	2950	2950	2950	2950	53
408	20250228	135000	71838285	2965	2965	2965	2965	0
409	20250228	134900	71838285	2965	2965	2965	2965	3000
410	20250228	134800	62943285	2965	2965	2965	2965	1
411	20250228	134700	62940320	2965	2965	2965	2965	0
412	20250228	134600	62940320	2965	2965	2965	2965	0
413	20250228	134500	62940320	2965	2965	2965	2965	337
414	20250228	134400	61941115	2965	2965	2965	2965	1
415	20250228	134300	61938150	2955	2955	2955	2955	52
416	20250228	134200	61784490	2955	2955	2955	2955	0
417	20250228	134100	61784490	2955	2955	2955	2955	0
418	20250228	134000	61784490	2955	2955	2955	2955	0
419	20250228	133900	61784490	2955	2955	2955	2955	0
420	20250228	133800	61784490	2955	2955	2955	2955	0
421	20250228	133700	61784490	2955	2955	2955	2955	0
422	20250228	133600	61784490	2955	2955	2955	2955	0
423	20250228	133500	61784490	2955	2960	2960	2955	66
424	20250228	133400	61589435	2960	2960	2960	2960	8
425	20250228	133300	61565755	2965	2965	2965	2965	0
426	20250228	133200	61565755	2965	2965	2965	2965	0
427	20250228	133100	61565755	2965	2965	2965	2965	81
428	20250228	133000	61325590	2965	2965	2965	2965	0
429	20250228	132900	61325590	2965	2965	2965	2965	0
430	20250228	132800	61325590	2965	2965	2965	2965	90
431	20250228	132700	61058740	2960	2965	2965	2960	49
432	20250228	132600	60913625	2980	2980	2980	2980	0
433	20250228	132500	60913625	2980	2980	2980	2980	0
434	20250228	132400	60913625	2980	2980	2980	2980	0
435	20250228	132300	60913625	2980	2980	2980	2980	25
436	20250228	132200	60839125	2990	2990	2990	2990	0
437	20250228	132100	60839125	2990	2990	2990	2990	0
438	20250228	132000	60839125	2990	2990	2990	2990	0
439	20250228	131900	60839125	2990	2990	2990	2990	0
440	20250228	131800	60839125	2990	2990	2990	2990	0
441	20250228	131700	60839125	2990	2990	2990	2990	0
442	20250228	131600	60839125	2990	2990	2990	2985	13
443	20250228	131500	60800260	2990	2990	2990	2990	0
444	20250228	131400	60800260	2990	2990	2990	2990	0
445	20250228	131300	60800260	2990	2990	2990	2990	0
446	20250228	131200	60800260	2990	2990	2990	2990	0
447	20250228	131100	60800260	2990	2990	2990	2990	0
448	20250228	131000	60800260	2990	2990	2990	2990	0
449	20250228	130900	60800260	2990	2990	2990	2990	0
450	20250228	130800	60800260	2990	2990	2990	2990	0
451	20250228	130700	60800260	2990	2990	2990	2990	0
452	20250228	130600	60800260	2990	2990	2990	2990	0
453	20250228	130500	60800260	2990	2990	2990	2990	1
454	20250228	130400	60797270	2965	2965	2965	2965	0
455	20250228	130300	60797270	2965	2965	2965	2965	0
456	20250228	130200	60797270	2965	2965	2965	2965	0
457	20250228	130100	60797270	2965	2965	2965	2965	0
458	20250228	130000	60797270	2965	2965	2965	2965	251
459	20250228	125900	60053055	2965	2965	2965	2965	0
460	20250228	125800	60053055	2965	2965	2965	2965	500
461	20250228	125700	58570555	2960	2960	2960	2960	0
462	20250228	125600	58570555	2960	2970	2970	2955	3129
463	20250228	125500	49294695	2970	2970	2970	2970	0
464	20250228	125400	49294695	2970	2970	2970	2970	0
465	20250228	125300	49294695	2970	2975	2975	2970	381
466	20250228	125200	48163050	2975	2975	2975	2975	0
467	20250228	125100	48163050	2975	2975	2975	2975	0
468	20250228	125000	48163050	2975	2975	2975	2975	0
469	20250228	124900	48163050	2975	2975	2975	2975	0
470	20250228	124800	48163050	2975	2975	2975	2975	0
471	20250228	124700	48163050	2975	2975	2975	2975	0
472	20250228	124600	48163050	2975	2975	2975	2975	0
473	20250228	124500	48163050	2975	2975	2975	2975	0
474	20250228	124400	48163050	2975	2975	2975	2975	0
475	20250228	124300	48163050	2975	2975	2975	2975	0
476	20250228	124200	48163050	2975	2975	2975	2975	453
477	20250228	124100	46815375	2975	2980	2980	2975	50
478	20250228	124000	46666620	2990	2990	2990	2990	0
479	20250228	123900	46666620	2990	2990	2990	2990	0
480	20250228	123800	46666620	2990	2990	2990	2990	0
481	20250228	123700	46666620	2990	2990	2990	2990	1
482	20250228	123600	46663630	2975	2975	2975	2975	8
483	20250228	123500	46639830	2990	2990	2990	2990	0
484	20250228	123400	46639830	2990	2990	2990	2990	0
485	20250228	123300	46639830	2990	2990	2990	2990	0
486	20250228	123200	46639830	2990	2990	2990	2990	0
487	20250228	123100	46639830	2990	2990	2990	2990	0
488	20250228	123000	46639830	2990	2990	2990	2990	0
489	20250228	122900	46639830	2990	2990	2990	2990	0
490	20250228	122800	46639830	2990	2990	2990	2990	0
491	20250228	122700	46639830	2990	2990	2990	2990	0
492	20250228	122600	46639830	2990	2990	2990	2990	0
493	20250228	122500	46639830	2990	2990	2990	2990	0
494	20250228	122400	46639830	2990	2990	2990	2990	0
495	20250228	122300	46639830	2990	2990	2990	2990	0
496	20250228	122200	46639830	2990	2990	2990	2990	0
497	20250228	122100	46639830	2990	2990	2990	2990	0
498	20250228	122000	46639830	2990	2990	2990	2990	0
499	20250228	121900	46639830	2990	2985	2990	2985	100
500	20250228	121800	46341240	2975	2975	2975	2975	0
501	20250228	121700	46341240	2975	2975	2975	2975	0
502	20250228	121600	46341240	2975	2975	2975	2975	1
503	20250228	121500	46338265	2975	2975	2975	2975	0
504	20250228	121400	46338265	2975	2975	2975	2975	0
505	20250228	121300	46338265	2975	2975	2975	2975	0
506	20250228	121200	46338265	2975	2975	2975	2975	0
507	20250228	121100	46338265	2975	2975	2975	2975	0
508	20250228	121000	46338265	2975	2975	2975	2975	0
509	20250228	120900	46338265	2975	2975	2975	2975	0
510	20250228	120800	46338265	2975	2975	2975	2975	0
511	20250228	120700	46338265	2975	2975	2975	2975	0
512	20250228	120600	46338265	2975	2975	2975	2975	0
513	20250228	120500	46338265	2975	2975	2975	2975	0
514	20250228	120400	46338265	2975	2975	2975	2975	0
515	20250228	120300	46338265	2975	2975	2975	2975	66
516	20250228	120200	46141915	2975	2975	2975	2975	0
517	20250228	120100	46141915	2975	2975	2975	2975	0
518	20250228	120000	46141915	2975	2975	2975	2975	0
519	20250228	115900	46141915	2975	2975	2975	2975	0
520	20250228	115800	46141915	2975	2975	2975	2975	34
521	20250228	115700	46040765	2975	2975	2975	2975	66
522	20250228	115600	45844415	2975	2975	2975	2975	236
523	20250228	115500	45142315	2975	2975	2975	2975	0
524	20250228	115400	45142315	2975	2975	2975	2975	0
525	20250228	115300	45142315	2975	2975	2975	2975	0
526	20250228	115200	45142315	2975	2975	2975	2975	440
527	20250228	115100	43833315	2975	2975	2975	2975	66
528	20250228	115000	43636965	2985	2985	2985	2985	0
529	20250228	114900	43636965	2985	2985	2985	2985	0
530	20250228	114800	43636965	2985	2985	2985	2985	0
531	20250228	114700	43636965	2985	2985	2985	2985	0
532	20250228	114600	43636965	2985	2985	2985	2985	0
533	20250228	114500	43636965	2985	2985	2985	2985	0
534	20250228	114400	43636965	2985	2985	2985	2985	0
535	20250228	114300	43636965	2985	2985	2985	2985	0
536	20250228	114200	43636965	2985	2985	2985	2985	0
537	20250228	114100	43636965	2985	2985	2985	2985	0
538	20250228	114000	43636965	2985	2985	2985	2985	0
539	20250228	113900	43636965	2985	2985	2985	2985	0
540	20250228	113800	43636965	2985	2985	2985	2985	0
541	20250228	113700	43636965	2985	2985	2985	2985	3
542	20250228	113600	43628010	2985	2985	2985	2985	0
543	20250228	113500	43628010	2985	2985	2985	2985	67
544	20250228	113400	43428015	2970	2970	2970	2970	0
545	20250228	113300	43428015	2970	2970	2970	2970	0
546	20250228	113200	43428015	2970	2970	2970	2970	0
547	20250228	113100	43428015	2970	2970	2970	2970	0
548	20250228	113000	43428015	2970	2970	2970	2970	0
549	20250228	112900	43428015	2970	2970	2970	2970	0
550	20250228	112800	43428015	2970	2970	2970	2970	0
551	20250228	112700	43428015	2970	2970	2970	2970	0
552	20250228	112600	43428015	2970	2970	2970	2970	0
553	20250228	112500	43428015	2970	2970	2970	2970	0
554	20250228	112400	43428015	2970	2970	2970	2970	0
555	20250228	112300	43428015	2970	2970	2970	2970	0
556	20250228	112200	43428015	2970	2970	2970	2970	0
557	20250228	112100	43428015	2970	2970	2970	2970	0
558	20250228	112000	43428015	2970	2970	2970	2970	40
559	20250228	111900	43309215	2970	2970	2970	2970	0
560	20250228	111800	43309215	2970	2970	2970	2970	65
561	20250228	111700	43116165	2970	2970	2970	2970	0
562	20250228	111600	43116165	2970	2970	2970	2970	0
563	20250228	111500	43116165	2970	2970	2970	2970	0
564	20250228	111400	43116165	2970	2970	2970	2970	0
565	20250228	111300	43116165	2970	2970	2970	2970	250
566	20250228	111200	42373665	2970	2970	2970	2970	0
567	20250228	111100	42373665	2970	2970	2970	2970	59
568	20250228	111000	42198435	2990	2990	2990	2990	0
569	20250228	110900	42198435	2990	2990	2990	2990	0
570	20250228	110800	42198435	2990	2990	2990	2990	0
571	20250228	110700	42198435	2990	2990	2990	2990	0
572	20250228	110600	42198435	2990	2990	2990	2990	0
573	20250228	110500	42198435	2990	2990	2990	2990	0
574	20250228	110400	42198435	2990	2990	2990	2990	0
575	20250228	110300	42198435	2990	2990	2990	2990	0
576	20250228	110200	42198435	2990	2990	2990	2990	0
577	20250228	110100	42198435	2990	2990	2990	2990	0
578	20250228	110000	42198435	2990	2990	2990	2990	0
579	20250228	105900	42198435	2990	2990	2990	2990	0
580	20250228	105800	42198435	2990	2990	2990	2990	0
581	20250228	105700	42198435	2990	2990	2990	2990	0
582	20250228	105600	42198435	2990	2990	2990	2990	0
583	20250228	105500	42198435	2990	2990	2990	2990	0
584	20250228	105400	42198435	2990	2990	2990	2990	0
585	20250228	105300	42198435	2990	2990	2990	2990	0
586	20250228	105200	42198435	2990	2990	2990	2990	0
587	20250228	105100	42198435	2990	2990	2990	2990	0
588	20250228	105000	42198435	2990	2990	2990	2990	0
589	20250228	104900	42198435	2990	2990	2990	2990	0
590	20250228	104800	42198435	2990	2990	2990	2990	0
591	20250228	104700	42198435	2990	2990	2990	2990	0
592	20250228	104600	42198435	2990	2990	2990	2990	0
593	20250228	104500	42198435	2990	2990	2990	2990	0
594	20250228	104400	42198435	2990	2990	2990	2990	0
595	20250228	104300	42198435	2990	2990	2990	2990	0
596	20250228	104200	42198435	2990	2990	2990	2990	0
597	20250228	104100	42198435	2990	2990	2990	2990	0
598	20250228	104000	42198435	2990	2990	2990	2990	0
599	20250228	103900	42198435	2990	2990	2990	2990	0
600	20250228	103800	42198435	2990	2990	2990	2990	0
601	20250228	103700	42198435	2990	2990	2990	2990	0
602	20250228	103600	42198435	2990	2990	2990	2990	0
603	20250228	103500	42198435	2990	3000	3000	2990	1788
604	20250228	103400	36842315	3000	2990	3000	2990	2212
605	20250228	103300	30213435	2970	2970	2970	2970	0
606	20250228	103200	30213435	2970	2970	2970	2970	0
607	20250228	103100	30213435	2970	2980	2980	2970	600
608	20250228	103000	28429005	2990	2990	2990	2990	33
609	20250228	102900	28330335	2990	2990	2990	2990	0
610	20250228	102800	28330335	2990	2990	2990	2990	0
611	20250228	102700	28330335	2990	2990	2990	2990	25
612	20250228	102600	28255585	2980	2980	2980	2980	0
613	20250228	102500	28255585	2980	2980	2980	2980	66
614	20250228	102400	28058905	2980	2980	2980	2980	31
615	20250228	102300	27966525	2980	2980	2980	2980	0
616	20250228	102200	27966525	2980	2980	2980	2980	0
617	20250228	102100	27966525	2980	2980	2980	2980	0
618	20250228	102000	27966525	2980	2980	2980	2980	60
619	20250228	101900	27787725	2980	2980	2980	2980	1
620	20250228	101800	27784745	2980	2980	2980	2980	0
621	20250228	101700	27784745	2980	2980	2980	2980	0
622	20250228	101600	27784745	2980	2980	2980	2980	0
623	20250228	101500	27784745	2980	2980	2980	2980	559
624	20250228	101400	26118925	2980	2980	2980	2980	0
625	20250228	101300	26118925	2980	2980	2980	2980	0
626	20250228	101200	26118925	2980	2980	2980	2980	0
627	20250228	101100	26118925	2980	2980	2980	2980	94
628	20250228	101000	25838805	2990	2990	2990	2990	0
629	20250228	100900	25838805	2990	2990	2990	2990	50
630	20250228	100800	25689305	2980	2980	2980	2980	0
631	20250228	100700	25689305	2980	2980	2980	2980	65
632	20250228	100600	25495605	2980	2980	2980	2980	0
633	20250228	100500	25495605	2980	2980	2980	2980	0
634	20250228	100400	25495605	2980	2980	2980	2980	0
635	20250228	100300	25495605	2980	2980	2980	2980	55
636	20250228	100200	25331705	2980	2980	2980	2980	0
637	20250228	100100	25331705	2980	2980	2980	2980	0
638	20250228	100000	25331705	2980	2980	2980	2980	0
639	20250228	095900	25331705	2980	2980	2980	2980	0
640	20250228	095800	25331705	2980	2980	2980	2980	34
641	20250228	095700	25230385	2980	2980	2980	2980	0
642	20250228	095600	25230385	2980	2980	2980	2980	31
643	20250228	095500	25138005	2980	2980	2980	2980	0
644	20250228	095400	25138005	2980	2980	2980	2980	0
645	20250228	095300	25138005	2980	2980	2980	2980	0
646	20250228	095200	25138005	2980	2980	2980	2980	0
647	20250228	095100	25138005	2980	2985	2985	2980	3323
648	20250228	095000	15228685	2985	2985	2985	2985	0
649	20250228	094900	15228685	2985	2985	2985	2985	50
650	20250228	094800	15079435	2985	2985	2985	2985	47
651	20250228	094700	14939140	2990	2990	2990	2990	1
652	20250228	094600	14936150	2990	2990	2990	2990	1
653	20250228	094500	14933160	2985	2985	2985	2985	0
654	20250228	094400	14933160	2985	2985	2985	2985	0
655	20250228	094300	14933160	2985	2985	2985	2985	0
656	20250228	094200	14933160	2985	2985	2985	2985	49
657	20250228	094100	14786895	2985	2985	2985	2985	0
658	20250228	094000	14786895	2985	2985	2985	2985	100
659	20250228	093900	14488395	2985	2985	2985	2985	100
660	20250228	093800	14189895	2990	2990	2990	2990	0
661	20250228	093700	14189895	2990	2990	2990	2990	2
662	20250228	093600	14183915	2985	2985	2985	2985	0
663	20250228	093500	14183915	2985	2985	2985	2985	0
664	20250228	093400	14183915	2985	2985	2985	2985	310
665	20250228	093300	13258565	2985	2985	2985	2985	0
666	20250228	093200	13258565	2985	2985	2985	2985	0
667	20250228	093100	13258565	2985	2985	2985	2985	0
668	20250228	093000	13258565	2985	2985	2985	2985	6
669	20250228	092900	13240655	2985	2985	2985	2985	6
670	20250228	092800	13222745	2985	2980	2985	2980	2
671	20250228	092700	13216780	2985	2985	2985	2985	20
672	20250228	092600	13157080	2985	2985	2985	2985	0
673	20250228	092500	13157080	2985	2985	2985	2985	0
674	20250228	092400	13157080	2985	2985	2985	2985	0
675	20250228	092300	13157080	2985	2980	2985	2980	2
676	20250228	092200	13151115	2980	2980	2980	2980	0
677	20250228	092100	13151115	2980	2980	2980	2980	0
678	20250228	092000	13151115	2980	2980	2980	2980	135
679	20250228	091900	12748815	2980	2985	2985	2965	1565
680	20250228	091800	8093340	2985	2985	2985	2985	0
681	20250228	091700	8093340	2985	2985	2985	2985	26
682	20250228	091600	8015730	3015	3015	3015	3015	0
683	20250228	091500	8015730	3015	3015	3015	3015	0
684	20250228	091400	8015730	3015	3015	3015	3015	350
685	20250228	091300	6960480	3015	3015	3015	3015	33
686	20250228	091200	6860985	2990	2990	2990	2970	2033
687	20250228	091100	814895	2990	2990	2990	2990	0
688	20250228	091000	814895	2990	2990	2990	2990	0
689	20250228	090900	814895	2990	2990	2990	2990	0
690	20250228	090800	814895	2990	3005	3005	2990	50
691	20250228	090700	665245	3015	3015	3015	3015	0
692	20250228	090600	665245	3015	3015	3015	3015	10
693	20250228	090500	635095	3005	3005	3005	3005	0
694	20250228	090400	635095	3005	3005	3005	3005	32
695	20250228	090300	538935	3000	3000	3000	3000	0
696	20250228	090200	538935	3000	3000	3000	3000	0
697	20250228	090100	538935	3000	3010	3010	3000	54
698	20250228	090000	376875	3015	3015	3015	3015	125