KissMeData/263810/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210300	46551020	2875	2875	2875	2875	141
3	20250228	210200	46551020	2875	2875	2875	2875	0
4	20250228	210100	46551020	2875	2875	2875	2875	0
5	20250228	210000	46551020	2875	2875	2875	2875	0
6	20250228	205900	46551020	2875	2875	2875	2875	0
7	20250228	205800	46551020	2875	2875	2875	2875	0
8	20250228	205700	46551020	2875	2875	2875	2875	0
9	20250228	205600	46551020	2875	2875	2875	2875	0
10	20250228	205500	46551020	2875	2875	2875	2875	0
11	20250228	205400	46551020	2875	2875	2875	2875	0
12	20250228	205300	46551020	2875	2875	2875	2875	0
13	20250228	205200	46551020	2875	2875	2875	2875	0
14	20250228	205100	46551020	2875	2875	2875	2875	0
15	20250228	205000	46551020	2875	2875	2875	2875	0
16	20250228	204900	46551020	2875	2875	2875	2875	0
17	20250228	204800	46551020	2875	2875	2875	2875	0
18	20250228	204700	46551020	2875	2875	2875	2875	0
19	20250228	204600	46551020	2875	2875	2875	2875	0
20	20250228	204500	46551020	2875	2875	2875	2875	0
21	20250228	204400	46551020	2875	2875	2875	2875	0
22	20250228	204300	46551020	2875	2875	2875	2875	0
23	20250228	204200	46551020	2875	2875	2875	2875	0
24	20250228	204100	46551020	2875	2875	2875	2875	0
25	20250228	204000	46551020	2875	2875	2875	2875	0
26	20250228	203900	46551020	2875	2875	2875	2875	0
27	20250228	203800	46551020	2875	2875	2875	2875	0
28	20250228	203700	46551020	2875	2875	2875	2875	0
29	20250228	203600	46551020	2875	2875	2875	2875	0
30	20250228	203500	46551020	2875	2875	2875	2875	0
31	20250228	203400	46551020	2875	2875	2875	2875	0
32	20250228	203300	46551020	2875	2875	2875	2875	141
33	20250228	203200	46551020	2875	2875	2875	2875	0
34	20250228	203100	46551020	2875	2875	2875	2875	0
35	20250228	203000	46551020	2875	2875	2875	2875	0
36	20250228	202900	46551020	2875	2875	2875	2875	0
37	20250228	202800	46551020	2875	2875	2875	2875	0
38	20250228	202700	46551020	2875	2875	2875	2875	0
39	20250228	202600	46551020	2875	2875	2875	2875	0
40	20250228	202500	46551020	2875	2875	2875	2875	0
41	20250228	202400	46551020	2875	2875	2875	2875	0
42	20250228	202300	46551020	2875	2875	2875	2875	0
43	20250228	202200	46551020	2875	2875	2875	2875	0
44	20250228	202100	46551020	2875	2875	2875	2875	0
45	20250228	202000	46551020	2875	2875	2875	2875	0
46	20250228	201900	46551020	2875	2875	2875	2875	0
47	20250228	201800	46551020	2875	2875	2875	2875	0
48	20250228	201700	46551020	2875	2875	2875	2875	0
49	20250228	201600	46551020	2875	2875	2875	2875	0
50	20250228	201500	46551020	2875	2875	2875	2875	0
51	20250228	201400	46551020	2875	2875	2875	2875	0
52	20250228	201300	46551020	2875	2875	2875	2875	0
53	20250228	201200	46551020	2875	2875	2875	2875	0
54	20250228	201100	46551020	2875	2875	2875	2875	0
55	20250228	201000	46551020	2875	2875	2875	2875	0
56	20250228	200900	46551020	2875	2875	2875	2875	0
57	20250228	200800	46551020	2875	2875	2875	2875	0
58	20250228	200700	46551020	2875	2875	2875	2875	0
59	20250228	200600	46551020	2875	2875	2875	2875	0
60	20250228	200500	46551020	2875	2875	2875	2875	0
61	20250228	200400	46551020	2875	2875	2875	2875	0
62	20250228	200300	46551020	2875	2875	2875	2875	141
63	20250228	200200	46551020	2875	2875	2875	2875	0
64	20250228	200100	46551020	2875	2875	2875	2875	0
65	20250228	200000	46551020	2875	2875	2875	2875	0
66	20250228	195900	46551020	2875	2875	2875	2875	0
67	20250228	195800	46551020	2875	2875	2875	2875	0
68	20250228	195700	46551020	2875	2875	2875	2875	0
69	20250228	195600	46551020	2875	2875	2875	2875	0
70	20250228	195500	46551020	2875	2875	2875	2875	0
71	20250228	195400	46551020	2875	2875	2875	2875	0
72	20250228	195300	46551020	2875	2875	2875	2875	0
73	20250228	195200	46551020	2875	2875	2875	2875	0
74	20250228	195100	46551020	2875	2875	2875	2875	0
75	20250228	195000	46551020	2875	2875	2875	2875	0
76	20250228	194900	46551020	2875	2875	2875	2875	0
77	20250228	194800	46551020	2875	2875	2875	2875	0
78	20250228	194700	46551020	2875	2875	2875	2875	0
79	20250228	194600	46551020	2875	2875	2875	2875	0
80	20250228	194500	46551020	2875	2875	2875	2875	0
81	20250228	194400	46551020	2875	2875	2875	2875	0
82	20250228	194300	46551020	2875	2875	2875	2875	0
83	20250228	194200	46551020	2875	2875	2875	2875	0
84	20250228	194100	46551020	2875	2875	2875	2875	0
85	20250228	194000	46551020	2875	2875	2875	2875	0
86	20250228	193900	46551020	2875	2875	2875	2875	0
87	20250228	193800	46551020	2875	2875	2875	2875	0
88	20250228	193700	46551020	2875	2875	2875	2875	0
89	20250228	193600	46551020	2875	2875	2875	2875	0
90	20250228	193500	46551020	2875	2875	2875	2875	0
91	20250228	193400	46551020	2875	2875	2875	2875	0
92	20250228	193300	46551020	2875	2875	2875	2875	141
93	20250228	193200	46551020	2875	2875	2875	2875	0
94	20250228	193100	46551020	2875	2875	2875	2875	0
95	20250228	193000	46551020	2875	2875	2875	2875	0
96	20250228	192900	46551020	2875	2875	2875	2875	0
97	20250228	192800	46551020	2875	2875	2875	2875	0
98	20250228	192700	46551020	2875	2875	2875	2875	0
99	20250228	192600	46551020	2875	2875	2875	2875	0
100	20250228	192500	46551020	2875	2875	2875	2875	0
101	20250228	192400	46551020	2875	2875	2875	2875	0
102	20250228	192300	46551020	2875	2875	2875	2875	0
103	20250228	192200	46551020	2875	2875	2875	2875	0
104	20250228	192100	46551020	2875	2875	2875	2875	0
105	20250228	192000	46551020	2875	2875	2875	2875	0
106	20250228	191900	46551020	2875	2875	2875	2875	0
107	20250228	191800	46551020	2875	2875	2875	2875	0
108	20250228	191700	46551020	2875	2875	2875	2875	0
109	20250228	191600	46551020	2875	2875	2875	2875	0
110	20250228	191500	46551020	2875	2875	2875	2875	0
111	20250228	191400	46551020	2875	2875	2875	2875	0
112	20250228	191300	46551020	2875	2875	2875	2875	0
113	20250228	191200	46551020	2875	2875	2875	2875	0
114	20250228	191100	46551020	2875	2875	2875	2875	0
115	20250228	191000	46551020	2875	2875	2875	2875	0
116	20250228	190900	46551020	2875	2875	2875	2875	0
117	20250228	190800	46551020	2875	2875	2875	2875	0
118	20250228	190700	46551020	2875	2875	2875	2875	0
119	20250228	190600	46551020	2875	2875	2875	2875	0
120	20250228	190500	46551020	2875	2875	2875	2875	0
121	20250228	190400	46551020	2875	2875	2875	2875	0
122	20250228	190300	46551020	2875	2875	2875	2875	141
123	20250228	190200	46551020	2875	2875	2875	2875	0
124	20250228	190100	46551020	2875	2875	2875	2875	0
125	20250228	190000	46551020	2875	2875	2875	2875	0
126	20250228	185900	46551020	2875	2875	2875	2875	0
127	20250228	185800	46551020	2875	2875	2875	2875	0
128	20250228	185700	46551020	2875	2875	2875	2875	0
129	20250228	185600	46551020	2875	2875	2875	2875	0
130	20250228	185500	46551020	2875	2875	2875	2875	0
131	20250228	185400	46551020	2875	2875	2875	2875	0
132	20250228	185300	46551020	2875	2875	2875	2875	0
133	20250228	185200	46551020	2875	2875	2875	2875	0
134	20250228	185100	46551020	2875	2875	2875	2875	0
135	20250228	185000	46551020	2875	2875	2875	2875	0
136	20250228	184900	46551020	2875	2875	2875	2875	0
137	20250228	184800	46551020	2875	2875	2875	2875	0
138	20250228	184700	46551020	2875	2875	2875	2875	0
139	20250228	184600	46551020	2875	2875	2875	2875	0
140	20250228	184500	46551020	2875	2875	2875	2875	0
141	20250228	184400	46551020	2875	2875	2875	2875	0
142	20250228	184300	46551020	2875	2875	2875	2875	0
143	20250228	184200	46551020	2875	2875	2875	2875	0
144	20250228	184100	46551020	2875	2875	2875	2875	0
145	20250228	184000	46551020	2875	2875	2875	2875	0
146	20250228	183900	46551020	2875	2875	2875	2875	0
147	20250228	183800	46551020	2875	2875	2875	2875	0
148	20250228	183700	46551020	2875	2875	2875	2875	0
149	20250228	183600	46551020	2875	2875	2875	2875	0
150	20250228	183500	46551020	2875	2875	2875	2875	0
151	20250228	183400	46551020	2875	2875	2875	2875	0
152	20250228	183300	46551020	2875	2875	2875	2875	141
153	20250228	183200	46551020	2875	2875	2875	2875	0
154	20250228	183100	46551020	2875	2875	2875	2875	0
155	20250228	183000	46551020	2875	2875	2875	2875	0
156	20250228	182900	46551020	2875	2875	2875	2875	0
157	20250228	182800	46551020	2875	2875	2875	2875	0
158	20250228	182700	46551020	2875	2875	2875	2875	0
159	20250228	182600	46551020	2875	2875	2875	2875	0
160	20250228	182500	46551020	2875	2875	2875	2875	0
161	20250228	182400	46551020	2875	2875	2875	2875	0
162	20250228	182300	46551020	2875	2875	2875	2875	0
163	20250228	182200	46551020	2875	2875	2875	2875	0
164	20250228	182100	46551020	2875	2875	2875	2875	0
165	20250228	182000	46551020	2875	2875	2875	2875	0
166	20250228	181900	46551020	2875	2875	2875	2875	0
167	20250228	181800	46551020	2875	2875	2875	2875	0
168	20250228	181700	46551020	2875	2875	2875	2875	0
169	20250228	181600	46551020	2875	2875	2875	2875	0
170	20250228	181500	46551020	2875	2875	2875	2875	0
171	20250228	181400	46551020	2875	2875	2875	2875	0
172	20250228	181300	46551020	2875	2875	2875	2875	0
173	20250228	181200	46551020	2875	2875	2875	2875	0
174	20250228	181100	46551020	2875	2875	2875	2875	0
175	20250228	181000	46551020	2875	2875	2875	2875	0
176	20250228	180900	46551020	2875	2875	2875	2875	0
177	20250228	180800	46551020	2875	2875	2875	2875	0
178	20250228	180700	46551020	2875	2875	2875	2875	0
179	20250228	180600	46551020	2875	2875	2875	2875	0
180	20250228	180500	46551020	2875	2875	2875	2875	0
181	20250228	180400	46551020	2875	2875	2875	2875	0
182	20250228	180300	46551020	2875	2875	2875	2875	141
183	20250228	180200	46551020	2875	2875	2875	2875	0
184	20250228	180100	46551020	2875	2875	2875	2875	0
185	20250228	180000	46551020	2875	2875	2875	2875	0
186	20250228	175900	46551020	2875	2875	2875	2875	0
187	20250228	175800	46551020	2875	2875	2875	2875	0
188	20250228	175700	46551020	2875	2875	2875	2875	0
189	20250228	175600	46551020	2875	2875	2875	2875	0
190	20250228	175500	46551020	2875	2875	2875	2875	0
191	20250228	175400	46551020	2875	2875	2875	2875	0
192	20250228	175300	46551020	2875	2875	2875	2875	0
193	20250228	175200	46551020	2875	2875	2875	2875	0
194	20250228	175100	46551020	2875	2875	2875	2875	0
195	20250228	175000	46551020	2875	2875	2875	2875	0
196	20250228	174900	46551020	2875	2875	2875	2875	0
197	20250228	174800	46551020	2875	2875	2875	2875	0
198	20250228	174700	46551020	2875	2875	2875	2875	0
199	20250228	174600	46551020	2875	2875	2875	2875	0
200	20250228	174500	46551020	2875	2875	2875	2875	0
201	20250228	174400	46551020	2875	2875	2875	2875	0
202	20250228	174300	46551020	2875	2875	2875	2875	0
203	20250228	174200	46551020	2875	2875	2875	2875	0
204	20250228	174100	46551020	2875	2875	2875	2875	0
205	20250228	174000	46551020	2875	2875	2875	2875	0
206	20250228	173900	46551020	2875	2875	2875	2875	0
207	20250228	173800	46551020	2875	2875	2875	2875	0
208	20250228	173700	46551020	2875	2875	2875	2875	0
209	20250228	173600	46551020	2875	2875	2875	2875	0
210	20250228	173500	46551020	2875	2875	2875	2875	0
211	20250228	173400	46551020	2875	2875	2875	2875	0
212	20250228	173300	46551020	2875	2875	2875	2875	141
213	20250228	173200	46551020	2875	2875	2875	2875	0
214	20250228	173100	46551020	2875	2875	2875	2875	0
215	20250228	173000	46551020	2875	2875	2875	2875	0
216	20250228	172900	46551020	2875	2875	2875	2875	0
217	20250228	172800	46551020	2875	2875	2875	2875	0
218	20250228	172700	46551020	2875	2875	2875	2875	0
219	20250228	172600	46551020	2875	2875	2875	2875	0
220	20250228	172500	46551020	2875	2875	2875	2875	0
221	20250228	172400	46551020	2875	2875	2875	2875	0
222	20250228	172300	46551020	2875	2875	2875	2875	0
223	20250228	172200	46551020	2875	2875	2875	2875	0
224	20250228	172100	46551020	2875	2875	2875	2875	0
225	20250228	172000	46551020	2875	2875	2875	2875	0
226	20250228	171900	46551020	2875	2875	2875	2875	0
227	20250228	171800	46551020	2875	2875	2875	2875	0
228	20250228	171700	46551020	2875	2875	2875	2875	0
229	20250228	171600	46551020	2875	2875	2875	2875	0
230	20250228	171500	46551020	2875	2875	2875	2875	0
231	20250228	171400	46551020	2875	2875	2875	2875	0
232	20250228	171300	46551020	2875	2875	2875	2875	0
233	20250228	171200	46551020	2875	2875	2875	2875	0
234	20250228	171100	46551020	2875	2875	2875	2875	0
235	20250228	171000	46551020	2875	2875	2875	2875	0
236	20250228	170900	46551020	2875	2875	2875	2875	0
237	20250228	170800	46551020	2875	2875	2875	2875	0
238	20250228	170700	46551020	2875	2875	2875	2875	0
239	20250228	170600	46551020	2875	2875	2875	2875	0
240	20250228	170500	46551020	2875	2875	2875	2875	0
241	20250228	170400	46551020	2875	2875	2875	2875	0
242	20250228	170300	46551020	2875	2875	2875	2875	141
243	20250228	170200	46551020	2875	2875	2875	2875	0
244	20250228	170100	46551020	2875	2875	2875	2875	0
245	20250228	170000	46551020	2875	2875	2875	2875	0
246	20250228	165900	46551020	2875	2875	2875	2875	0
247	20250228	165800	46551020	2875	2875	2875	2875	0
248	20250228	165700	46551020	2875	2875	2875	2875	0
249	20250228	165600	46551020	2875	2875	2875	2875	0
250	20250228	165500	46551020	2875	2875	2875	2875	0
251	20250228	165400	46551020	2875	2875	2875	2875	0
252	20250228	165300	46551020	2875	2875	2875	2875	0
253	20250228	165200	46551020	2875	2875	2875	2875	0
254	20250228	165100	46551020	2875	2875	2875	2875	0
255	20250228	165000	46551020	2875	2875	2875	2875	0
256	20250228	164900	46551020	2875	2875	2875	2875	0
257	20250228	164800	46551020	2875	2875	2875	2875	0
258	20250228	164700	46551020	2875	2875	2875	2875	0
259	20250228	164600	46551020	2875	2875	2875	2875	0
260	20250228	164500	46551020	2875	2875	2875	2875	0
261	20250228	164400	46551020	2875	2875	2875	2875	0
262	20250228	164300	46551020	2875	2875	2875	2875	0
263	20250228	164200	46551020	2875	2875	2875	2875	0
264	20250228	164100	46551020	2875	2875	2875	2875	0
265	20250228	164000	46551020	2875	2875	2875	2875	0
266	20250228	163900	46551020	2875	2875	2875	2875	0
267	20250228	163800	46551020	2875	2875	2875	2875	0
268	20250228	163700	46551020	2875	2875	2875	2875	0
269	20250228	163600	46551020	2875	2875	2875	2875	0
270	20250228	163500	46551020	2875	2875	2875	2875	0
271	20250228	163400	46551020	2875	2875	2875	2875	0
272	20250228	163300	46551020	2875	2875	2875	2875	141
273	20250228	163200	46551020	2875	2875	2875	2875	0
274	20250228	163100	46551020	2875	2875	2875	2875	0
275	20250228	163000	46551020	2875	2875	2875	2875	0
276	20250228	162900	46551020	2875	2875	2875	2875	0
277	20250228	162800	46551020	2875	2875	2875	2875	0
278	20250228	162700	46551020	2875	2875	2875	2875	0
279	20250228	162600	46551020	2875	2875	2875	2875	0
280	20250228	162500	46551020	2875	2875	2875	2875	0
281	20250228	162400	46551020	2875	2875	2875	2875	0
282	20250228	162300	46551020	2875	2875	2875	2875	0
283	20250228	162200	46551020	2875	2875	2875	2875	0
284	20250228	162100	46551020	2875	2875	2875	2875	0
285	20250228	162000	46551020	2875	2875	2875	2875	0
286	20250228	161900	46551020	2875	2875	2875	2875	0
287	20250228	161800	46551020	2875	2875	2875	2875	0
288	20250228	161700	46551020	2875	2875	2875	2875	0
289	20250228	161600	46551020	2875	2875	2875	2875	0
290	20250228	161500	46551020	2875	2875	2875	2875	0
291	20250228	161400	46551020	2875	2875	2875	2875	0
292	20250228	161300	46551020	2875	2875	2875	2875	0
293	20250228	161200	46551020	2875	2875	2875	2875	0
294	20250228	161100	46551020	2875	2875	2875	2875	0
295	20250228	161000	46551020	2875	2875	2875	2875	0
296	20250228	160900	46551020	2875	2875	2875	2875	0
297	20250228	160800	46551020	2875	2875	2875	2875	0
298	20250228	160700	46551020	2875	2875	2875	2875	0
299	20250228	160600	46551020	2875	2875	2875	2875	0
300	20250228	160500	46551020	2875	2875	2875	2875	0
301	20250228	160400	46551020	2875	2875	2875	2875	0
302	20250228	160300	46551020	2875	2875	2875	2875	141
303	20250228	160200	46551020	2875	2875	2875	2875	0
304	20250228	160100	46551020	2875	2875	2875	2875	0
305	20250228	160000	46551020	2875	2875	2875	2875	0
306	20250228	155900	46551020	2875	2875	2875	2875	0
307	20250228	155800	46551020	2875	2875	2875	2875	0
308	20250228	155700	46551020	2875	2875	2875	2875	0
309	20250228	155600	46551020	2875	2875	2875	2875	0
310	20250228	155500	46551020	2875	2875	2875	2875	0
311	20250228	155400	46551020	2875	2875	2875	2875	0
312	20250228	155300	46551020	2875	2875	2875	2875	0
313	20250228	155200	46551020	2875	2875	2875	2875	0
314	20250228	155100	46551020	2875	2875	2875	2875	0
315	20250228	155000	46551020	2875	2875	2875	2875	0
316	20250228	154900	46551020	2875	2875	2875	2875	0
317	20250228	154800	46551020	2875	2875	2875	2875	0
318	20250228	154700	46551020	2875	2875	2875	2875	0
319	20250228	154600	46551020	2875	2875	2875	2875	0
320	20250228	154500	46551020	2875	2875	2875	2875	0
321	20250228	154400	46551020	2875	2875	2875	2875	0
322	20250228	154300	46551020	2875	2875	2875	2875	0
323	20250228	154200	46551020	2875	2875	2875	2875	0
324	20250228	154100	46551020	2875	2875	2875	2875	0
325	20250228	154000	46551020	2875	2875	2875	2875	0
326	20250228	153900	46551020	2875	2875	2875	2875	0
327	20250228	153800	46551020	2875	2875	2875	2875	0
328	20250228	153700	46551020	2875	2875	2875	2875	0
329	20250228	153600	46551020	2875	2875	2875	2875	0
330	20250228	153500	46551020	2875	2875	2875	2875	0
331	20250228	153400	46551020	2875	2875	2875	2875	0
332	20250228	153300	46551020	2875	2875	2875	2875	141
333	20250228	153200	46551020	2875	2875	2875	2875	0
334	20250228	153100	46551020	2875	2875	2875	2875	0
335	20250228	153000	46551020	2875	2875	2875	2875	141
336	20250228	152900	46145645	2875	2875	2875	2875	0
337	20250228	152800	46145645	2875	2875	2875	2875	0
338	20250228	152700	46145645	2875	2875	2875	2875	0
339	20250228	152600	46145645	2875	2875	2875	2875	0
340	20250228	152500	46145645	2875	2875	2875	2875	0
341	20250228	152400	46145645	2875	2875	2875	2875	0
342	20250228	152300	46145645	2875	2875	2875	2875	0
343	20250228	152200	46145645	2875	2875	2875	2875	0
344	20250228	152100	46145645	2875	2875	2875	2875	0
345	20250228	152000	46145645	2875	2875	2875	2875	0
346	20250228	151900	46145645	2875	2870	2875	2870	728
347	20250228	151800	44056010	2875	2870	2875	2870	213
348	20250228	151700	43444635	2870	2870	2870	2870	50
349	20250228	151600	43301135	2870	2870	2870	2870	50
350	20250228	151500	43157635	2870	2870	2870	2870	20
351	20250228	151400	43100235	2865	2865	2865	2865	100
352	20250228	151300	42813735	2870	2850	2870	2845	942
353	20250228	151200	40131500	2870	2865	2870	2865	92
354	20250228	151100	39867915	2865	2865	2865	2865	100
355	20250228	151000	39581415	2865	2865	2865	2845	328
356	20250228	150900	38644965	2865	2865	2865	2865	0
357	20250228	150800	38644965	2865	2865	2865	2865	50
358	20250228	150700	38501715	2865	2865	2865	2865	0
359	20250228	150600	38501715	2865	2865	2865	2865	0
360	20250228	150500	38501715	2865	2865	2865	2865	0
361	20250228	150400	38501715	2865	2865	2865	2865	0
362	20250228	150300	38501715	2865	2865	2865	2865	0
363	20250228	150200	38501715	2865	2865	2865	2865	0
364	20250228	150100	38501715	2865	2865	2865	2865	50
365	20250228	150000	38358465	2865	2865	2865	2865	100
366	20250228	145900	38071965	2865	2865	2865	2865	10
367	20250228	145800	38043315	2870	2870	2870	2870	0
368	20250228	145700	38043315	2870	2870	2870	2870	0
369	20250228	145600	38043315	2870	2870	2870	2870	0
370	20250228	145500	38043315	2870	2870	2870	2870	0
371	20250228	145400	38043315	2870	2870	2870	2870	0
372	20250228	145300	38043315	2870	2870	2870	2870	0
373	20250228	145200	38043315	2870	2870	2870	2870	0
374	20250228	145100	38043315	2870	2870	2870	2870	0
375	20250228	145000	38043315	2870	2870	2870	2870	0
376	20250228	144900	38043315	2870	2870	2870	2870	0
377	20250228	144800	38043315	2870	2870	2870	2870	0
378	20250228	144700	38043315	2870	2865	2870	2865	11
379	20250228	144600	38011795	2870	2870	2870	2870	0
380	20250228	144500	38011795	2870	2870	2870	2870	0
381	20250228	144400	38011795	2870	2870	2870	2870	0
382	20250228	144300	38011795	2870	2870	2870	2870	0
383	20250228	144200	38011795	2870	2870	2870	2870	0
384	20250228	144100	38011795	2870	2870	2870	2870	0
385	20250228	144000	38011795	2870	2870	2870	2870	0
386	20250228	143900	38011795	2870	2870	2870	2870	0
387	20250228	143800	38011795	2870	2870	2870	2870	0
388	20250228	143700	38011795	2870	2870	2870	2870	0
389	20250228	143600	38011795	2870	2870	2870	2870	0
390	20250228	143500	38011795	2870	2870	2870	2870	0
391	20250228	143400	38011795	2870	2870	2870	2870	1
392	20250228	143300	38008925	2870	2870	2870	2870	0
393	20250228	143200	38008925	2870	2870	2870	2870	0
394	20250228	143100	38008925	2870	2870	2870	2870	0
395	20250228	143000	38008925	2870	2870	2870	2870	0
396	20250228	142900	38008925	2870	2870	2870	2870	0
397	20250228	142800	38008925	2870	2870	2870	2870	0
398	20250228	142700	38008925	2870	2870	2870	2870	0
399	20250228	142600	38008925	2870	2870	2870	2870	0
400	20250228	142500	38008925	2870	2870	2870	2870	0
401	20250228	142400	38008925	2870	2870	2870	2870	1
402	20250228	142300	38006055	2850	2850	2850	2850	1
403	20250228	142200	38003205	2870	2870	2870	2870	0
404	20250228	142100	38003205	2870	2870	2870	2870	50
405	20250228	142000	37859705	2870	2870	2870	2870	0
406	20250228	141900	37859705	2870	2870	2870	2870	0
407	20250228	141800	37859705	2870	2870	2870	2870	150
408	20250228	141700	37429205	2850	2850	2850	2850	0
409	20250228	141600	37429205	2850	2850	2850	2845	158
410	20250228	141500	36979635	2875	2865	2875	2865	23
411	20250228	141400	36913675	2840	2850	2850	2840	500
412	20250228	141300	35491535	2875	2870	2875	2870	100
413	20250228	141200	35204285	2875	2870	2875	2870	530
414	20250228	141100	33683170	2875	2875	2875	2875	0
415	20250228	141000	33683170	2875	2875	2875	2875	0
416	20250228	140900	33683170	2875	2870	2875	2870	231
417	20250228	140800	33020195	2875	2870	2875	2870	251
418	20250228	140700	32299820	2875	2875	2875	2875	0
419	20250228	140600	32299820	2875	2875	2875	2875	0
420	20250228	140500	32299820	2875	2875	2875	2875	0
421	20250228	140400	32299820	2875	2875	2875	2875	0
422	20250228	140300	32299820	2875	2875	2875	2875	0
423	20250228	140200	32299820	2875	2875	2875	2875	0
424	20250228	140100	32299820	2875	2875	2875	2875	0
425	20250228	140000	32299820	2875	2875	2875	2875	0
426	20250228	135900	32299820	2875	2875	2875	2875	0
427	20250228	135800	32299820	2875	2875	2875	2875	0
428	20250228	135700	32299820	2875	2875	2875	2875	0
429	20250228	135600	32299820	2875	2870	2875	2870	151
430	20250228	135500	31866445	2870	2870	2870	2870	300
431	20250228	135400	31005445	2875	2875	2875	2875	0
432	20250228	135300	31005445	2875	2870	2875	2870	106
433	20250228	135200	30701220	2875	2875	2875	2875	0
434	20250228	135100	30701220	2875	2875	2875	2875	0
435	20250228	135000	30701220	2875	2875	2875	2875	0
436	20250228	134900	30701220	2875	2875	2875	2875	0
437	20250228	134800	30701220	2875	2875	2875	2875	0
438	20250228	134700	30701220	2875	2875	2875	2875	0
439	20250228	134600	30701220	2875	2875	2875	2875	0
440	20250228	134500	30701220	2875	2875	2875	2875	0
441	20250228	134400	30701220	2875	2875	2875	2875	0
442	20250228	134300	30701220	2875	2875	2875	2875	0
443	20250228	134200	30701220	2875	2875	2875	2875	0
444	20250228	134100	30701220	2875	2875	2875	2875	0
445	20250228	134000	30701220	2875	2875	2875	2875	0
446	20250228	133900	30701220	2875	2875	2875	2875	23
447	20250228	133800	30635095	2870	2870	2870	2870	0
448	20250228	133700	30635095	2870	2875	2875	2870	13
449	20250228	133600	30597725	2870	2870	2870	2870	324
450	20250228	133500	29667845	2870	2870	2870	2870	0
451	20250228	133400	29667845	2870	2870	2870	2870	0
452	20250228	133300	29667845	2870	2870	2870	2870	0
453	20250228	133200	29667845	2870	2870	2870	2870	0
454	20250228	133100	29667845	2870	2870	2870	2870	0
455	20250228	133000	29667845	2870	2870	2870	2870	0
456	20250228	132900	29667845	2870	2870	2870	2870	0
457	20250228	132800	29667845	2870	2870	2870	2870	0
458	20250228	132700	29667845	2870	2870	2870	2870	0
459	20250228	132600	29667845	2870	2870	2870	2870	0
460	20250228	132500	29667845	2870	2870	2870	2870	0
461	20250228	132400	29667845	2870	2870	2870	2870	0
462	20250228	132300	29667845	2870	2870	2870	2870	0
463	20250228	132200	29667845	2870	2870	2870	2870	0
464	20250228	132100	29667845	2870	2870	2870	2870	0
465	20250228	132000	29667845	2870	2870	2870	2870	0
466	20250228	131900	29667845	2870	2870	2870	2870	0
467	20250228	131800	29667845	2870	2870	2870	2870	0
468	20250228	131700	29667845	2870	2870	2870	2870	0
469	20250228	131600	29667845	2870	2870	2870	2870	0
470	20250228	131500	29667845	2870	2870	2870	2870	0
471	20250228	131400	29667845	2870	2870	2870	2870	0
472	20250228	131300	29667845	2870	2870	2870	2870	0
473	20250228	131200	29667845	2870	2870	2870	2870	0
474	20250228	131100	29667845	2870	2870	2870	2870	0
475	20250228	131000	29667845	2870	2870	2870	2870	0
476	20250228	130900	29667845	2870	2870	2870	2870	0
477	20250228	130800	29667845	2870	2870	2870	2870	0
478	20250228	130700	29667845	2870	2870	2870	2870	0
479	20250228	130600	29667845	2870	2870	2870	2870	0
480	20250228	130500	29667845	2870	2870	2870	2870	0
481	20250228	130400	29667845	2870	2870	2870	2870	0
482	20250228	130300	29667845	2870	2870	2870	2870	0
483	20250228	130200	29667845	2870	2870	2870	2870	0
484	20250228	130100	29667845	2870	2870	2870	2870	0
485	20250228	130000	29667845	2870	2870	2870	2870	0
486	20250228	125900	29667845	2870	2870	2870	2870	0
487	20250228	125800	29667845	2870	2860	2870	2860	92
488	20250228	125700	29404315	2840	2845	2845	2840	1000
489	20250228	125600	26562535	2870	2870	2870	2870	0
490	20250228	125500	26562535	2870	2870	2870	2870	0
491	20250228	125400	26562535	2870	2870	2870	2870	0
492	20250228	125300	26562535	2870	2870	2870	2870	0
493	20250228	125200	26562535	2870	2870	2870	2870	0
494	20250228	125100	26562535	2870	2870	2870	2870	0
495	20250228	125000	26562535	2870	2870	2870	2870	0
496	20250228	124900	26562535	2870	2870	2870	2870	0
497	20250228	124800	26562535	2870	2870	2870	2870	0
498	20250228	124700	26562535	2870	2870	2870	2870	0
499	20250228	124600	26562535	2870	2865	2870	2865	52
500	20250228	124500	26413550	2845	2850	2850	2845	400
501	20250228	124400	25275440	2870	2870	2870	2870	22
502	20250228	124300	25212300	2870	2870	2870	2870	0
503	20250228	124200	25212300	2870	2870	2870	2870	0
504	20250228	124100	25212300	2870	2870	2870	2870	0
505	20250228	124000	25212300	2870	2870	2870	2870	0
506	20250228	123900	25212300	2870	2870	2870	2870	0
507	20250228	123800	25212300	2870	2870	2870	2870	0
508	20250228	123700	25212300	2870	2870	2870	2870	0
509	20250228	123600	25212300	2870	2870	2870	2870	0
510	20250228	123500	25212300	2870	2870	2870	2870	0
511	20250228	123400	25212300	2870	2870	2870	2870	0
512	20250228	123300	25212300	2870	2870	2870	2870	0
513	20250228	123200	25212300	2870	2870	2870	2870	0
514	20250228	123100	25212300	2870	2870	2870	2870	0
515	20250228	123000	25212300	2870	2870	2870	2870	0
516	20250228	122900	25212300	2870	2870	2870	2870	0
517	20250228	122800	25212300	2870	2855	2870	2855	231
518	20250228	122700	24552780	2855	2855	2855	2855	11
519	20250228	122600	24521375	2870	2870	2870	2870	0
520	20250228	122500	24521375	2870	2870	2870	2870	0
521	20250228	122400	24521375	2870	2870	2870	2870	0
522	20250228	122300	24521375	2870	2870	2870	2870	0
523	20250228	122200	24521375	2870	2870	2870	2870	0
524	20250228	122100	24521375	2870	2870	2870	2870	0
525	20250228	122000	24521375	2870	2870	2870	2870	0
526	20250228	121900	24521375	2870	2870	2870	2870	0
527	20250228	121800	24521375	2870	2870	2870	2870	0
528	20250228	121700	24521375	2870	2870	2870	2870	0
529	20250228	121600	24521375	2870	2870	2870	2870	0
530	20250228	121500	24521375	2870	2870	2870	2870	0
531	20250228	121400	24521375	2870	2870	2870	2870	0
532	20250228	121300	24521375	2870	2870	2870	2870	0
533	20250228	121200	24521375	2870	2870	2870	2870	0
534	20250228	121100	24521375	2870	2870	2870	2870	0
535	20250228	121000	24521375	2870	2870	2870	2870	0
536	20250228	120900	24521375	2870	2870	2870	2870	0
537	20250228	120800	24521375	2870	2870	2870	2870	1
538	20250228	120700	24518505	2855	2855	2855	2855	0
539	20250228	120600	24518505	2855	2855	2855	2855	0
540	20250228	120500	24518505	2855	2855	2855	2855	0
541	20250228	120400	24518505	2855	2855	2855	2855	0
542	20250228	120300	24518505	2855	2855	2855	2855	0
543	20250228	120200	24518505	2855	2855	2855	2855	0
544	20250228	120100	24518505	2855	2855	2855	2855	1
545	20250228	120000	24515650	2880	2880	2880	2880	0
546	20250228	115900	24515650	2880	2880	2880	2880	0
547	20250228	115800	24515650	2880	2880	2880	2880	0
548	20250228	115700	24515650	2880	2880	2880	2880	0
549	20250228	115600	24515650	2880	2880	2880	2880	0
550	20250228	115500	24515650	2880	2870	2880	2870	151
551	20250228	115400	24082270	2880	2880	2880	2880	0
552	20250228	115300	24082270	2880	2870	2880	2870	143
553	20250228	115200	23671795	2870	2865	2870	2865	71
554	20250228	115100	23468375	2865	2865	2865	2865	0
555	20250228	115000	23468375	2865	2865	2865	2865	0
556	20250228	114900	23468375	2865	2870	2870	2865	47
557	20250228	114800	23333635	2870	2865	2870	2865	70
558	20250228	114700	23133080	2865	2855	2865	2840	501
559	20250228	114600	21707440	2870	2870	2870	2870	0
560	20250228	114500	21707440	2870	2870	2870	2870	0
561	20250228	114400	21707440	2870	2870	2870	2870	0
562	20250228	114300	21707440	2870	2870	2870	2870	0
563	20250228	114200	21707440	2870	2870	2870	2870	0
564	20250228	114100	21707440	2870	2870	2870	2870	0
565	20250228	114000	21707440	2870	2870	2870	2870	2
566	20250228	113900	21701700	2880	2880	2880	2880	0
567	20250228	113800	21701700	2880	2880	2880	2880	0
568	20250228	113700	21701700	2880	2880	2880	2880	0
569	20250228	113600	21701700	2880	2880	2880	2880	0
570	20250228	113500	21701700	2880	2880	2880	2880	0
571	20250228	113400	21701700	2880	2880	2880	2880	0
572	20250228	113300	21701700	2880	2880	2880	2880	0
573	20250228	113200	21701700	2880	2880	2880	2880	0
574	20250228	113100	21701700	2880	2880	2880	2880	0
575	20250228	113000	21701700	2880	2880	2880	2880	0
576	20250228	112900	21701700	2880	2880	2880	2880	2
577	20250228	112800	21695940	2880	2880	2880	2880	0
578	20250228	112700	21695940	2880	2880	2880	2880	0
579	20250228	112600	21695940	2880	2880	2880	2880	0
580	20250228	112500	21695940	2880	2880	2880	2880	0
581	20250228	112400	21695940	2880	2880	2880	2880	0
582	20250228	112300	21695940	2880	2880	2880	2880	0
583	20250228	112200	21695940	2880	2880	2880	2880	0
584	20250228	112100	21695940	2880	2880	2880	2880	7
585	20250228	112000	21675780	2880	2880	2880	2880	2
586	20250228	111900	21670020	2875	2875	2875	2875	60
587	20250228	111800	21497520	2875	2875	2875	2875	0
588	20250228	111700	21497520	2875	2875	2875	2875	0
589	20250228	111600	21497520	2875	2875	2875	2875	0
590	20250228	111500	21497520	2875	2875	2875	2875	0
591	20250228	111400	21497520	2875	2875	2875	2875	0
592	20250228	111300	21497520	2875	2875	2875	2875	0
593	20250228	111200	21497520	2875	2875	2875	2875	0
594	20250228	111100	21497520	2875	2875	2875	2875	0
595	20250228	111000	21497520	2875	2875	2875	2875	0
596	20250228	110900	21497520	2875	2875	2875	2875	0
597	20250228	110800	21497520	2875	2875	2875	2875	0
598	20250228	110700	21497520	2875	2875	2875	2875	0
599	20250228	110600	21497520	2875	2870	2875	2870	22
600	20250228	110500	21434365	2870	2870	2870	2870	0
601	20250228	110400	21434365	2870	2870	2870	2870	0
602	20250228	110300	21434365	2870	2870	2870	2870	0
603	20250228	110200	21434365	2870	2870	2870	2870	0
604	20250228	110100	21434365	2870	2870	2870	2870	0
605	20250228	110000	21434365	2870	2865	2870	2865	10
606	20250228	105900	21405710	2865	2865	2865	2860	36
607	20250228	105800	21302740	2840	2855	2855	2840	500
608	20250228	105700	19882560	2875	2860	2875	2860	34
609	20250228	105600	19785140	2840	2855	2855	2840	350
610	20250228	105500	18789880	2880	2880	2880	2880	0
611	20250228	105400	18789880	2880	2855	2880	2855	3
612	20250228	105300	18781270	2880	2880	2880	2880	0
613	20250228	105200	18781270	2880	2880	2880	2880	0
614	20250228	105100	18781270	2880	2880	2880	2880	0
615	20250228	105000	18781270	2880	2880	2880	2880	0
616	20250228	104900	18781270	2880	2870	2880	2870	731
617	20250228	104800	16683235	2870	2870	2870	2870	0
618	20250228	104700	16683235	2870	2860	2870	2860	23
619	20250228	104600	16617390	2840	2840	2840	2840	0
620	20250228	104500	16617390	2840	2850	2850	2840	144
621	20250228	104400	16207850	2870	2870	2870	2870	0
622	20250228	104300	16207850	2870	2870	2870	2870	0
623	20250228	104200	16207850	2870	2870	2870	2870	0
624	20250228	104100	16207850	2870	2870	2870	2870	0
625	20250228	104000	16207850	2870	2870	2870	2870	0
626	20250228	103900	16207850	2870	2860	2870	2860	35
627	20250228	103800	16107615	2860	2855	2860	2850	185
628	20250228	103700	15579995	2855	2845	2855	2835	731
629	20250228	103600	13501425	2870	2870	2870	2870	0
630	20250228	103500	13501425	2870	2870	2870	2870	0
631	20250228	103400	13501425	2870	2870	2870	2870	0
632	20250228	103300	13501425	2870	2870	2870	2870	0
633	20250228	103200	13501425	2870	2870	2870	2870	0
634	20250228	103100	13501425	2870	2870	2870	2870	0
635	20250228	103000	13501425	2870	2870	2870	2870	0
636	20250228	102900	13501425	2870	2870	2870	2870	0
637	20250228	102800	13501425	2870	2870	2870	2870	0
638	20250228	102700	13501425	2870	2860	2870	2860	33
639	20250228	102600	13406900	2840	2840	2840	2840	1
640	20250228	102500	13404060	2840	2855	2855	2840	250
641	20250228	102400	12693340	2875	2875	2875	2875	0
642	20250228	102300	12693340	2875	2875	2875	2875	0
643	20250228	102200	12693340	2875	2875	2875	2875	0
644	20250228	102100	12693340	2875	2875	2875	2875	0
645	20250228	102000	12693340	2875	2875	2875	2875	0
646	20250228	101900	12693340	2875	2875	2875	2875	0
647	20250228	101800	12693340	2875	2875	2875	2875	0
648	20250228	101700	12693340	2875	2875	2875	2875	0
649	20250228	101600	12693340	2875	2875	2875	2875	0
650	20250228	101500	12693340	2875	2875	2875	2875	0
651	20250228	101400	12693340	2875	2875	2875	2875	0
652	20250228	101300	12693340	2875	2875	2875	2875	0
653	20250228	101200	12693340	2875	2875	2875	2875	0
654	20250228	101100	12693340	2875	2875	2875	2875	0
655	20250228	101000	12693340	2875	2875	2875	2875	0
656	20250228	100900	12693340	2875	2875	2875	2875	0
657	20250228	100800	12693340	2875	2875	2875	2875	0
658	20250228	100700	12693340	2875	2875	2875	2875	0
659	20250228	100600	12693340	2875	2875	2875	2875	0
660	20250228	100500	12693340	2875	2875	2875	2875	3
661	20250228	100400	12684715	2875	2875	2875	2875	1
662	20250228	100300	12681840	2885	2885	2885	2885	0
663	20250228	100200	12681840	2885	2885	2885	2885	0
664	20250228	100100	12681840	2885	2885	2885	2885	0
665	20250228	100000	12681840	2885	2885	2885	2885	0
666	20250228	095900	12681840	2885	2885	2885	2885	0
667	20250228	095800	12681840	2885	2870	2885	2870	114
668	20250228	095700	12354565	2870	2865	2870	2865	63
669	20250228	095600	12174035	2865	2865	2870	2840	380
670	20250228	095500	11092760	2850	2845	2865	2845	71
671	20250228	095400	10890720	2865	2865	2865	2865	0
672	20250228	095300	10890720	2865	2865	2865	2865	1
673	20250228	095200	10887855	2845	2860	2860	2845	300
674	20250228	095100	10032810	2885	2885	2885	2885	0
675	20250228	095000	10032810	2885	2885	2885	2885	0
676	20250228	094900	10032810	2885	2885	2885	2885	2
677	20250228	094800	10027040	2885	2885	2885	2885	7
678	20250228	094700	10006845	2885	2885	2885	2885	3
679	20250228	094600	9998190	2885	2885	2885	2885	0
680	20250228	094500	9998190	2885	2885	2885	2885	0
681	20250228	094400	9998190	2885	2885	2885	2885	0
682	20250228	094300	9998190	2885	2885	2885	2885	1
683	20250228	094200	9995305	2885	2885	2885	2885	1
684	20250228	094100	9992420	2885	2885	2885	2885	0
685	20250228	094000	9992420	2885	2885	2885	2885	5
686	20250228	093900	9977995	2885	2885	2885	2885	0
687	20250228	093800	9977995	2885	2885	2885	2885	10
688	20250228	093700	9949145	2885	2885	2885	2885	0
689	20250228	093600	9949145	2885	2885	2885	2885	0
690	20250228	093500	9949145	2885	2885	2885	2885	0
691	20250228	093400	9949145	2885	2885	2885	2885	0
692	20250228	093300	9949145	2885	2885	2885	2885	0
693	20250228	093200	9949145	2885	2885	2885	2885	1
694	20250228	093100	9946260	2885	2885	2885	2885	0
695	20250228	093000	9946260	2885	2885	2885	2885	100
696	20250228	092900	9657760	2885	2885	2885	2885	5
697	20250228	092800	9643335	2885	2860	2885	2860	31
698	20250228	092700	9554650	2865	2870	2890	2865	235
699	20250228	092600	8878660	2865	2860	2865	2860	22
700	20250228	092500	8815685	2840	2860	2860	2840	532
701	20250228	092400	7299745	2885	2885	2885	2885	0
702	20250228	092300	7299745	2885	2885	2885	2885	0
703	20250228	092200	7299745	2885	2885	2885	2885	30
704	20250228	092100	7213195	2885	2885	2885	2885	0
705	20250228	092000	7213195	2885	2885	2885	2885	0
706	20250228	091900	7213195	2885	2885	2885	2885	0
707	20250228	091800	7213195	2885	2885	2885	2885	0
708	20250228	091700	7213195	2885	2860	2885	2860	11
709	20250228	091600	7181710	2885	2885	2885	2885	0
710	20250228	091500	7181710	2885	2885	2885	2885	0
711	20250228	091400	7181710	2885	2885	2885	2885	0
712	20250228	091300	7181710	2885	2885	2885	2885	1
713	20250228	091200	7178825	2865	2870	2870	2865	83
714	20250228	091100	6940670	2895	2895	2895	2895	0
715	20250228	091000	6940670	2895	2895	2895	2895	11
716	20250228	090900	6908825	2870	2885	2905	2870	443
717	20250228	090800	5627600	2890	2840	2890	2840	653
718	20250228	090700	3762950	2855	2855	2855	2845	308
719	20250228	090600	2885630	2855	2855	2855	2855	0
720	20250228	090500	2885630	2855	2845	2855	2845	219
721	20250228	090400	2261600	2855	2850	2855	2850	402
722	20250228	090300	1113900	2855	2855	2855	2855	100
723	20250228	090200	828400	2870	2860	2885	2845	99
724	20250228	090100	545155	2865	2875	2875	2865	20
725	20250228	090000	487820	2890	2885	2890	2885	169