KissMeData/308100/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211700	15344930	2905	2905	2905	2905	783
3	20250228	211600	15344930	2905	2905	2905	2905	0
4	20250228	211500	15344930	2905	2905	2905	2905	0
5	20250228	211400	15344930	2905	2905	2905	2905	0
6	20250228	211300	15344930	2905	2905	2905	2905	0
7	20250228	211200	15344930	2905	2905	2905	2905	0
8	20250228	211100	15344930	2905	2905	2905	2905	0
9	20250228	211000	15344930	2905	2905	2905	2905	0
10	20250228	210900	15344930	2905	2905	2905	2905	0
11	20250228	210800	15344930	2905	2905	2905	2905	0
12	20250228	210700	15344930	2905	2905	2905	2905	0
13	20250228	210600	15344930	2905	2905	2905	2905	0
14	20250228	210500	15344930	2905	2905	2905	2905	0
15	20250228	210400	15344930	2905	2905	2905	2905	0
16	20250228	210300	15344930	2905	2905	2905	2905	0
17	20250228	210200	15344930	2905	2905	2905	2905	0
18	20250228	210100	15344930	2905	2905	2905	2905	0
19	20250228	210000	15344930	2905	2905	2905	2905	0
20	20250228	205900	15344930	2905	2905	2905	2905	0
21	20250228	205800	15344930	2905	2905	2905	2905	0
22	20250228	205700	15344930	2905	2905	2905	2905	0
23	20250228	205600	15344930	2905	2905	2905	2905	0
24	20250228	205500	15344930	2905	2905	2905	2905	0
25	20250228	205400	15344930	2905	2905	2905	2905	0
26	20250228	205300	15344930	2905	2905	2905	2905	0
27	20250228	205200	15344930	2905	2905	2905	2905	0
28	20250228	205100	15344930	2905	2905	2905	2905	0
29	20250228	205000	15344930	2905	2905	2905	2905	0
30	20250228	204900	15344930	2905	2905	2905	2905	0
31	20250228	204800	15344930	2905	2905	2905	2905	0
32	20250228	204700	15344930	2905	2905	2905	2905	783
33	20250228	204600	15344930	2905	2905	2905	2905	0
34	20250228	204500	15344930	2905	2905	2905	2905	0
35	20250228	204400	15344930	2905	2905	2905	2905	0
36	20250228	204300	15344930	2905	2905	2905	2905	0
37	20250228	204200	15344930	2905	2905	2905	2905	0
38	20250228	204100	15344930	2905	2905	2905	2905	0
39	20250228	204000	15344930	2905	2905	2905	2905	0
40	20250228	203900	15344930	2905	2905	2905	2905	0
41	20250228	203800	15344930	2905	2905	2905	2905	0
42	20250228	203700	15344930	2905	2905	2905	2905	0
43	20250228	203600	15344930	2905	2905	2905	2905	0
44	20250228	203500	15344930	2905	2905	2905	2905	0
45	20250228	203400	15344930	2905	2905	2905	2905	0
46	20250228	203300	15344930	2905	2905	2905	2905	0
47	20250228	203200	15344930	2905	2905	2905	2905	0
48	20250228	203100	15344930	2905	2905	2905	2905	0
49	20250228	203000	15344930	2905	2905	2905	2905	0
50	20250228	202900	15344930	2905	2905	2905	2905	0
51	20250228	202800	15344930	2905	2905	2905	2905	0
52	20250228	202700	15344930	2905	2905	2905	2905	0
53	20250228	202600	15344930	2905	2905	2905	2905	0
54	20250228	202500	15344930	2905	2905	2905	2905	0
55	20250228	202400	15344930	2905	2905	2905	2905	0
56	20250228	202300	15344930	2905	2905	2905	2905	0
57	20250228	202200	15344930	2905	2905	2905	2905	0
58	20250228	202100	15344930	2905	2905	2905	2905	0
59	20250228	202000	15344930	2905	2905	2905	2905	0
60	20250228	201900	15344930	2905	2905	2905	2905	0
61	20250228	201800	15344930	2905	2905	2905	2905	0
62	20250228	201700	15344930	2905	2905	2905	2905	783
63	20250228	201600	15344930	2905	2905	2905	2905	0
64	20250228	201500	15344930	2905	2905	2905	2905	0
65	20250228	201400	15344930	2905	2905	2905	2905	0
66	20250228	201300	15344930	2905	2905	2905	2905	0
67	20250228	201200	15344930	2905	2905	2905	2905	0
68	20250228	201100	15344930	2905	2905	2905	2905	0
69	20250228	201000	15344930	2905	2905	2905	2905	0
70	20250228	200900	15344930	2905	2905	2905	2905	0
71	20250228	200800	15344930	2905	2905	2905	2905	0
72	20250228	200700	15344930	2905	2905	2905	2905	0
73	20250228	200600	15344930	2905	2905	2905	2905	0
74	20250228	200500	15344930	2905	2905	2905	2905	0
75	20250228	200400	15344930	2905	2905	2905	2905	0
76	20250228	200300	15344930	2905	2905	2905	2905	0
77	20250228	200200	15344930	2905	2905	2905	2905	0
78	20250228	200100	15344930	2905	2905	2905	2905	0
79	20250228	200000	15344930	2905	2905	2905	2905	0
80	20250228	195900	15344930	2905	2905	2905	2905	0
81	20250228	195800	15344930	2905	2905	2905	2905	0
82	20250228	195700	15344930	2905	2905	2905	2905	0
83	20250228	195600	15344930	2905	2905	2905	2905	0
84	20250228	195500	15344930	2905	2905	2905	2905	0
85	20250228	195400	15344930	2905	2905	2905	2905	0
86	20250228	195300	15344930	2905	2905	2905	2905	0
87	20250228	195200	15344930	2905	2905	2905	2905	0
88	20250228	195100	15344930	2905	2905	2905	2905	0
89	20250228	195000	15344930	2905	2905	2905	2905	0
90	20250228	194900	15344930	2905	2905	2905	2905	0
91	20250228	194800	15344930	2905	2905	2905	2905	0
92	20250228	194700	15344930	2905	2905	2905	2905	783
93	20250228	194600	15344930	2905	2905	2905	2905	0
94	20250228	194500	15344930	2905	2905	2905	2905	0
95	20250228	194400	15344930	2905	2905	2905	2905	0
96	20250228	194300	15344930	2905	2905	2905	2905	0
97	20250228	194200	15344930	2905	2905	2905	2905	0
98	20250228	194100	15344930	2905	2905	2905	2905	0
99	20250228	194000	15344930	2905	2905	2905	2905	0
100	20250228	193900	15344930	2905	2905	2905	2905	0
101	20250228	193800	15344930	2905	2905	2905	2905	0
102	20250228	193700	15344930	2905	2905	2905	2905	0
103	20250228	193600	15344930	2905	2905	2905	2905	0
104	20250228	193500	15344930	2905	2905	2905	2905	0
105	20250228	193400	15344930	2905	2905	2905	2905	0
106	20250228	193300	15344930	2905	2905	2905	2905	0
107	20250228	193200	15344930	2905	2905	2905	2905	0
108	20250228	193100	15344930	2905	2905	2905	2905	0
109	20250228	193000	15344930	2905	2905	2905	2905	0
110	20250228	192900	15344930	2905	2905	2905	2905	0
111	20250228	192800	15344930	2905	2905	2905	2905	0
112	20250228	192700	15344930	2905	2905	2905	2905	0
113	20250228	192600	15344930	2905	2905	2905	2905	0
114	20250228	192500	15344930	2905	2905	2905	2905	0
115	20250228	192400	15344930	2905	2905	2905	2905	0
116	20250228	192300	15344930	2905	2905	2905	2905	0
117	20250228	192200	15344930	2905	2905	2905	2905	0
118	20250228	192100	15344930	2905	2905	2905	2905	0
119	20250228	192000	15344930	2905	2905	2905	2905	0
120	20250228	191900	15344930	2905	2905	2905	2905	0
121	20250228	191800	15344930	2905	2905	2905	2905	0
122	20250228	191700	15344930	2905	2905	2905	2905	783
123	20250228	191600	15344930	2905	2905	2905	2905	0
124	20250228	191500	15344930	2905	2905	2905	2905	0
125	20250228	191400	15344930	2905	2905	2905	2905	0
126	20250228	191300	15344930	2905	2905	2905	2905	0
127	20250228	191200	15344930	2905	2905	2905	2905	0
128	20250228	191100	15344930	2905	2905	2905	2905	0
129	20250228	191000	15344930	2905	2905	2905	2905	0
130	20250228	190900	15344930	2905	2905	2905	2905	0
131	20250228	190800	15344930	2905	2905	2905	2905	0
132	20250228	190700	15344930	2905	2905	2905	2905	0
133	20250228	190600	15344930	2905	2905	2905	2905	0
134	20250228	190500	15344930	2905	2905	2905	2905	0
135	20250228	190400	15344930	2905	2905	2905	2905	0
136	20250228	190300	15344930	2905	2905	2905	2905	0
137	20250228	190200	15344930	2905	2905	2905	2905	0
138	20250228	190100	15344930	2905	2905	2905	2905	0
139	20250228	190000	15344930	2905	2905	2905	2905	0
140	20250228	185900	15344930	2905	2905	2905	2905	0
141	20250228	185800	15344930	2905	2905	2905	2905	0
142	20250228	185700	15344930	2905	2905	2905	2905	0
143	20250228	185600	15344930	2905	2905	2905	2905	0
144	20250228	185500	15344930	2905	2905	2905	2905	0
145	20250228	185400	15344930	2905	2905	2905	2905	0
146	20250228	185300	15344930	2905	2905	2905	2905	0
147	20250228	185200	15344930	2905	2905	2905	2905	0
148	20250228	185100	15344930	2905	2905	2905	2905	0
149	20250228	185000	15344930	2905	2905	2905	2905	0
150	20250228	184900	15344930	2905	2905	2905	2905	0
151	20250228	184800	15344930	2905	2905	2905	2905	0
152	20250228	184700	15344930	2905	2905	2905	2905	783
153	20250228	184600	15344930	2905	2905	2905	2905	0
154	20250228	184500	15344930	2905	2905	2905	2905	0
155	20250228	184400	15344930	2905	2905	2905	2905	0
156	20250228	184300	15344930	2905	2905	2905	2905	0
157	20250228	184200	15344930	2905	2905	2905	2905	0
158	20250228	184100	15344930	2905	2905	2905	2905	0
159	20250228	184000	15344930	2905	2905	2905	2905	0
160	20250228	183900	15344930	2905	2905	2905	2905	0
161	20250228	183800	15344930	2905	2905	2905	2905	0
162	20250228	183700	15344930	2905	2905	2905	2905	0
163	20250228	183600	15344930	2905	2905	2905	2905	0
164	20250228	183500	15344930	2905	2905	2905	2905	0
165	20250228	183400	15344930	2905	2905	2905	2905	0
166	20250228	183300	15344930	2905	2905	2905	2905	0
167	20250228	183200	15344930	2905	2905	2905	2905	0
168	20250228	183100	15344930	2905	2905	2905	2905	0
169	20250228	183000	15344930	2905	2905	2905	2905	0
170	20250228	182900	15344930	2905	2905	2905	2905	0
171	20250228	182800	15344930	2905	2905	2905	2905	0
172	20250228	182700	15344930	2905	2905	2905	2905	0
173	20250228	182600	15344930	2905	2905	2905	2905	0
174	20250228	182500	15344930	2905	2905	2905	2905	0
175	20250228	182400	15344930	2905	2905	2905	2905	0
176	20250228	182300	15344930	2905	2905	2905	2905	0
177	20250228	182200	15344930	2905	2905	2905	2905	0
178	20250228	182100	15344930	2905	2905	2905	2905	0
179	20250228	182000	15344930	2905	2905	2905	2905	0
180	20250228	181900	15344930	2905	2905	2905	2905	0
181	20250228	181800	15344930	2905	2905	2905	2905	0
182	20250228	181700	15344930	2905	2905	2905	2905	783
183	20250228	181600	15344930	2905	2905	2905	2905	0
184	20250228	181500	15344930	2905	2905	2905	2905	0
185	20250228	181400	15344930	2905	2905	2905	2905	0
186	20250228	181300	15344930	2905	2905	2905	2905	0
187	20250228	181200	15344930	2905	2905	2905	2905	0
188	20250228	181100	15344930	2905	2905	2905	2905	0
189	20250228	181000	15344930	2905	2905	2905	2905	0
190	20250228	180900	15344930	2905	2905	2905	2905	0
191	20250228	180800	15344930	2905	2905	2905	2905	0
192	20250228	180700	15344930	2905	2905	2905	2905	0
193	20250228	180600	15344930	2905	2905	2905	2905	0
194	20250228	180500	15344930	2905	2905	2905	2905	0
195	20250228	180400	15344930	2905	2905	2905	2905	0
196	20250228	180300	15344930	2905	2905	2905	2905	0
197	20250228	180200	15344930	2905	2905	2905	2905	0
198	20250228	180100	15344930	2905	2905	2905	2905	0
199	20250228	180000	15344930	2905	2905	2905	2905	0
200	20250228	175900	15344930	2905	2905	2905	2905	0
201	20250228	175800	15344930	2905	2905	2905	2905	0
202	20250228	175700	15344930	2905	2905	2905	2905	0
203	20250228	175600	15344930	2905	2905	2905	2905	0
204	20250228	175500	15344930	2905	2905	2905	2905	0
205	20250228	175400	15344930	2905	2905	2905	2905	0
206	20250228	175300	15344930	2905	2905	2905	2905	0
207	20250228	175200	15344930	2905	2905	2905	2905	0
208	20250228	175100	15344930	2905	2905	2905	2905	0
209	20250228	175000	15344930	2905	2905	2905	2905	0
210	20250228	174900	15344930	2905	2905	2905	2905	0
211	20250228	174800	15344930	2905	2905	2905	2905	0
212	20250228	174700	15344930	2905	2905	2905	2905	783
213	20250228	174600	15344930	2905	2905	2905	2905	0
214	20250228	174500	15344930	2905	2905	2905	2905	0
215	20250228	174400	15344930	2905	2905	2905	2905	0
216	20250228	174300	15344930	2905	2905	2905	2905	0
217	20250228	174200	15344930	2905	2905	2905	2905	0
218	20250228	174100	15344930	2905	2905	2905	2905	0
219	20250228	174000	15344930	2905	2905	2905	2905	0
220	20250228	173900	15344930	2905	2905	2905	2905	0
221	20250228	173800	15344930	2905	2905	2905	2905	0
222	20250228	173700	15344930	2905	2905	2905	2905	0
223	20250228	173600	15344930	2905	2905	2905	2905	0
224	20250228	173500	15344930	2905	2905	2905	2905	0
225	20250228	173400	15344930	2905	2905	2905	2905	0
226	20250228	173300	15344930	2905	2905	2905	2905	0
227	20250228	173200	15344930	2905	2905	2905	2905	0
228	20250228	173100	15344930	2905	2905	2905	2905	0
229	20250228	173000	15344930	2905	2905	2905	2905	0
230	20250228	172900	15344930	2905	2905	2905	2905	0
231	20250228	172800	15344930	2905	2905	2905	2905	0
232	20250228	172700	15344930	2905	2905	2905	2905	0
233	20250228	172600	15344930	2905	2905	2905	2905	0
234	20250228	172500	15344930	2905	2905	2905	2905	0
235	20250228	172400	15344930	2905	2905	2905	2905	0
236	20250228	172300	15344930	2905	2905	2905	2905	0
237	20250228	172200	15344930	2905	2905	2905	2905	0
238	20250228	172100	15344930	2905	2905	2905	2905	0
239	20250228	172000	15344930	2905	2905	2905	2905	0
240	20250228	171900	15344930	2905	2905	2905	2905	0
241	20250228	171800	15344930	2905	2905	2905	2905	0
242	20250228	171700	15344930	2905	2905	2905	2905	783
243	20250228	171600	15344930	2905	2905	2905	2905	0
244	20250228	171500	15344930	2905	2905	2905	2905	0
245	20250228	171400	15344930	2905	2905	2905	2905	0
246	20250228	171300	15344930	2905	2905	2905	2905	0
247	20250228	171200	15344930	2905	2905	2905	2905	0
248	20250228	171100	15344930	2905	2905	2905	2905	0
249	20250228	171000	15344930	2905	2905	2905	2905	0
250	20250228	170900	15344930	2905	2905	2905	2905	0
251	20250228	170800	15344930	2905	2905	2905	2905	0
252	20250228	170700	15344930	2905	2905	2905	2905	0
253	20250228	170600	15344930	2905	2905	2905	2905	0
254	20250228	170500	15344930	2905	2905	2905	2905	0
255	20250228	170400	15344930	2905	2905	2905	2905	0
256	20250228	170300	15344930	2905	2905	2905	2905	0
257	20250228	170200	15344930	2905	2905	2905	2905	0
258	20250228	170100	15344930	2905	2905	2905	2905	0
259	20250228	170000	15344930	2905	2905	2905	2905	0
260	20250228	165900	15344930	2905	2905	2905	2905	0
261	20250228	165800	15344930	2905	2905	2905	2905	0
262	20250228	165700	15344930	2905	2905	2905	2905	0
263	20250228	165600	15344930	2905	2905	2905	2905	0
264	20250228	165500	15344930	2905	2905	2905	2905	0
265	20250228	165400	15344930	2905	2905	2905	2905	0
266	20250228	165300	15344930	2905	2905	2905	2905	0
267	20250228	165200	15344930	2905	2905	2905	2905	0
268	20250228	165100	15344930	2905	2905	2905	2905	0
269	20250228	165000	15344930	2905	2905	2905	2905	0
270	20250228	164900	15344930	2905	2905	2905	2905	0
271	20250228	164800	15344930	2905	2905	2905	2905	0
272	20250228	164700	15344930	2905	2905	2905	2905	783
273	20250228	164600	15344930	2905	2905	2905	2905	0
274	20250228	164500	15344930	2905	2905	2905	2905	0
275	20250228	164400	15344930	2905	2905	2905	2905	0
276	20250228	164300	15344930	2905	2905	2905	2905	0
277	20250228	164200	15344930	2905	2905	2905	2905	0
278	20250228	164100	15344930	2905	2905	2905	2905	0
279	20250228	164000	15344930	2905	2905	2905	2905	0
280	20250228	163900	15344930	2905	2905	2905	2905	0
281	20250228	163800	15344930	2905	2905	2905	2905	0
282	20250228	163700	15344930	2905	2905	2905	2905	0
283	20250228	163600	15344930	2905	2905	2905	2905	0
284	20250228	163500	15344930	2905	2905	2905	2905	0
285	20250228	163400	15344930	2905	2905	2905	2905	0
286	20250228	163300	15344930	2905	2905	2905	2905	0
287	20250228	163200	15344930	2905	2905	2905	2905	0
288	20250228	163100	15344930	2905	2905	2905	2905	0
289	20250228	163000	15344930	2905	2905	2905	2905	0
290	20250228	162900	15344930	2905	2905	2905	2905	0
291	20250228	162800	15344930	2905	2905	2905	2905	0
292	20250228	162700	15344930	2905	2905	2905	2905	0
293	20250228	162600	15344930	2905	2905	2905	2905	0
294	20250228	162500	15344930	2905	2905	2905	2905	0
295	20250228	162400	15344930	2905	2905	2905	2905	0
296	20250228	162300	15344930	2905	2905	2905	2905	0
297	20250228	162200	15344930	2905	2905	2905	2905	0
298	20250228	162100	15344930	2905	2905	2905	2905	0
299	20250228	162000	15344930	2905	2905	2905	2905	0
300	20250228	161900	15344930	2905	2905	2905	2905	0
301	20250228	161800	15344930	2905	2905	2905	2905	0
302	20250228	161700	15344930	2905	2905	2905	2905	783
303	20250228	161600	15344930	2905	2905	2905	2905	0
304	20250228	161500	15344930	2905	2905	2905	2905	0
305	20250228	161400	15344930	2905	2905	2905	2905	0
306	20250228	161300	15344930	2905	2905	2905	2905	0
307	20250228	161200	15344930	2905	2905	2905	2905	0
308	20250228	161100	15344930	2905	2905	2905	2905	0
309	20250228	161000	15344930	2905	2905	2905	2905	0
310	20250228	160900	15344930	2905	2905	2905	2905	0
311	20250228	160800	15344930	2905	2905	2905	2905	0
312	20250228	160700	15344930	2905	2905	2905	2905	0
313	20250228	160600	15344930	2905	2905	2905	2905	0
314	20250228	160500	15344930	2905	2905	2905	2905	0
315	20250228	160400	15344930	2905	2905	2905	2905	0
316	20250228	160300	15344930	2905	2905	2905	2905	0
317	20250228	160200	15344930	2905	2905	2905	2905	0
318	20250228	160100	15344930	2905	2905	2905	2905	0
319	20250228	160000	15344930	2905	2905	2905	2905	0
320	20250228	155900	15344930	2905	2905	2905	2905	0
321	20250228	155800	15344930	2905	2905	2905	2905	0
322	20250228	155700	15344930	2905	2905	2905	2905	0
323	20250228	155600	15344930	2905	2905	2905	2905	0
324	20250228	155500	15344930	2905	2905	2905	2905	0
325	20250228	155400	15344930	2905	2905	2905	2905	0
326	20250228	155300	15344930	2905	2905	2905	2905	0
327	20250228	155200	15344930	2905	2905	2905	2905	0
328	20250228	155100	15344930	2905	2905	2905	2905	0
329	20250228	155000	15344930	2905	2905	2905	2905	0
330	20250228	154900	15344930	2905	2905	2905	2905	0
331	20250228	154800	15344930	2905	2905	2905	2905	0
332	20250228	154700	15344930	2905	2905	2905	2905	783
333	20250228	154600	15344930	2905	2905	2905	2905	0
334	20250228	154500	15344930	2905	2905	2905	2905	0
335	20250228	154400	15344930	2905	2905	2905	2905	0
336	20250228	154300	15344930	2905	2905	2905	2905	0
337	20250228	154200	15344930	2905	2905	2905	2905	0
338	20250228	154100	15344930	2905	2905	2905	2905	0
339	20250228	154000	15344930	2905	2905	2905	2905	0
340	20250228	153900	15344930	2905	2905	2905	2905	0
341	20250228	153800	15344930	2905	2905	2905	2905	0
342	20250228	153700	15344930	2905	2905	2905	2905	0
343	20250228	153600	15344930	2905	2905	2905	2905	0
344	20250228	153500	15344930	2905	2905	2905	2905	0
345	20250228	153400	15344930	2905	2905	2905	2905	0
346	20250228	153300	15344930	2905	2905	2905	2905	0
347	20250228	153200	15344930	2905	2905	2905	2905	0
348	20250228	153100	15344930	2905	2905	2905	2905	0
349	20250228	153000	15344930	2905	2905	2905	2905	783
350	20250228	152900	13070315	2885	2885	2885	2885	0
351	20250228	152800	13070315	2885	2885	2885	2885	0
352	20250228	152700	13070315	2885	2885	2885	2885	0
353	20250228	152600	13070315	2885	2885	2885	2885	0
354	20250228	152500	13070315	2885	2885	2885	2885	0
355	20250228	152400	13070315	2885	2885	2885	2885	0
356	20250228	152300	13070315	2885	2885	2885	2885	0
357	20250228	152200	13070315	2885	2885	2885	2885	0
358	20250228	152100	13070315	2885	2885	2885	2885	0
359	20250228	152000	13070315	2885	2885	2885	2885	0
360	20250228	151900	13070315	2885	2885	2885	2885	0
361	20250228	151800	13070315	2885	2885	2885	2885	15
362	20250228	151700	13027040	2870	2870	2870	2870	52
363	20250228	151600	12877800	2880	2880	2880	2880	1
364	20250228	151500	12874920	2870	2870	2870	2870	0
365	20250228	151400	12874920	2870	2870	2870	2870	0
366	20250228	151300	12874920	2870	2880	2880	2870	11
367	20250228	151200	12843270	2880	2880	2880	2880	0
368	20250228	151100	12843270	2880	2880	2880	2880	0
369	20250228	151000	12843270	2880	2880	2880	2880	0
370	20250228	150900	12843270	2880	2880	2880	2880	0
371	20250228	150800	12843270	2880	2880	2880	2880	0
372	20250228	150700	12843270	2880	2880	2880	2880	0
373	20250228	150600	12843270	2880	2880	2880	2880	0
374	20250228	150500	12843270	2880	2880	2880	2880	3
375	20250228	150400	12834630	2885	2885	2885	2885	0
376	20250228	150300	12834630	2885	2885	2885	2885	14
377	20250228	150200	12794240	2905	2905	2905	2905	0
378	20250228	150100	12794240	2905	2905	2905	2905	0
379	20250228	150000	12794240	2905	2905	2905	2905	0
380	20250228	145900	12794240	2905	2905	2905	2905	0
381	20250228	145800	12794240	2905	2905	2905	2905	0
382	20250228	145700	12794240	2905	2905	2905	2905	0
383	20250228	145600	12794240	2905	2905	2905	2905	0
384	20250228	145500	12794240	2905	2905	2905	2905	0
385	20250228	145400	12794240	2905	2905	2905	2905	0
386	20250228	145300	12794240	2905	2905	2905	2905	0
387	20250228	145200	12794240	2905	2905	2905	2905	0
388	20250228	145100	12794240	2905	2905	2905	2905	0
389	20250228	145000	12794240	2905	2905	2905	2905	0
390	20250228	144900	12794240	2905	2905	2905	2905	0
391	20250228	144800	12794240	2905	2905	2905	2905	0
392	20250228	144700	12794240	2905	2905	2905	2905	0
393	20250228	144600	12794240	2905	2905	2905	2905	0
394	20250228	144500	12794240	2905	2905	2905	2905	26
395	20250228	144400	12718710	2905	2905	2905	2905	0
396	20250228	144300	12718710	2905	2905	2905	2905	0
397	20250228	144200	12718710	2905	2905	2905	2905	0
398	20250228	144100	12718710	2905	2905	2905	2905	0
399	20250228	144000	12718710	2905	2905	2905	2905	0
400	20250228	143900	12718710	2905	2905	2905	2905	0
401	20250228	143800	12718710	2905	2905	2905	2905	0
402	20250228	143700	12718710	2905	2905	2905	2905	0
403	20250228	143600	12718710	2905	2905	2905	2905	0
404	20250228	143500	12718710	2905	2905	2905	2905	0
405	20250228	143400	12718710	2905	2905	2905	2905	0
406	20250228	143300	12718710	2905	2905	2905	2905	0
407	20250228	143200	12718710	2905	2905	2905	2905	0
408	20250228	143100	12718710	2905	2905	2905	2905	0
409	20250228	143000	12718710	2905	2905	2905	2905	0
410	20250228	142900	12718710	2905	2905	2905	2905	0
411	20250228	142800	12718710	2905	2905	2905	2905	0
412	20250228	142700	12718710	2905	2905	2905	2905	0
413	20250228	142600	12718710	2905	2905	2905	2905	0
414	20250228	142500	12718710	2905	2905	2905	2905	0
415	20250228	142400	12718710	2905	2900	2905	2900	17
416	20250228	142300	12669380	2905	2905	2905	2905	0
417	20250228	142200	12669380	2905	2905	2905	2905	0
418	20250228	142100	12669380	2905	2905	2905	2905	0
419	20250228	142000	12669380	2905	2905	2905	2905	0
420	20250228	141900	12669380	2905	2905	2905	2905	0
421	20250228	141800	12669380	2905	2905	2905	2905	0
422	20250228	141700	12669380	2905	2905	2905	2905	0
423	20250228	141600	12669380	2905	2905	2905	2905	0
424	20250228	141500	12669380	2905	2905	2905	2905	0
425	20250228	141400	12669380	2905	2905	2905	2905	0
426	20250228	141300	12669380	2905	2905	2905	2905	0
427	20250228	141200	12669380	2905	2905	2905	2905	0
428	20250228	141100	12669380	2905	2905	2905	2905	0
429	20250228	141000	12669380	2905	2905	2905	2905	0
430	20250228	140900	12669380	2905	2905	2905	2905	0
431	20250228	140800	12669380	2905	2905	2905	2905	0
432	20250228	140700	12669380	2905	2905	2905	2905	0
433	20250228	140600	12669380	2905	2905	2905	2905	0
434	20250228	140500	12669380	2905	2905	2905	2905	0
435	20250228	140400	12669380	2905	2905	2905	2905	0
436	20250228	140300	12669380	2905	2905	2905	2905	0
437	20250228	140200	12669380	2905	2905	2905	2905	0
438	20250228	140100	12669380	2905	2905	2905	2905	0
439	20250228	140000	12669380	2905	2905	2905	2905	0
440	20250228	135900	12669380	2905	2905	2905	2905	0
441	20250228	135800	12669380	2905	2905	2905	2905	0
442	20250228	135700	12669380	2905	2905	2905	2905	0
443	20250228	135600	12669380	2905	2895	2905	2895	10
444	20250228	135500	12640390	2885	2885	2885	2885	0
445	20250228	135400	12640390	2885	2885	2885	2885	0
446	20250228	135300	12640390	2885	2885	2885	2885	0
447	20250228	135200	12640390	2885	2885	2885	2885	0
448	20250228	135100	12640390	2885	2885	2885	2885	0
449	20250228	135000	12640390	2885	2885	2885	2885	0
450	20250228	134900	12640390	2885	2885	2885	2885	0
451	20250228	134800	12640390	2885	2885	2885	2885	0
452	20250228	134700	12640390	2885	2885	2885	2885	0
453	20250228	134600	12640390	2885	2885	2885	2885	0
454	20250228	134500	12640390	2885	2885	2885	2885	0
455	20250228	134400	12640390	2885	2885	2885	2885	0
456	20250228	134300	12640390	2885	2885	2885	2885	0
457	20250228	134200	12640390	2885	2885	2885	2885	0
458	20250228	134100	12640390	2885	2885	2885	2885	0
459	20250228	134000	12640390	2885	2885	2885	2885	0
460	20250228	133900	12640390	2885	2885	2885	2885	0
461	20250228	133800	12640390	2885	2885	2885	2885	0
462	20250228	133700	12640390	2885	2885	2885	2885	0
463	20250228	133600	12640390	2885	2885	2885	2885	0
464	20250228	133500	12640390	2885	2885	2885	2885	0
465	20250228	133400	12640390	2885	2885	2885	2885	0
466	20250228	133300	12640390	2885	2885	2885	2885	0
467	20250228	133200	12640390	2885	2885	2885	2885	0
468	20250228	133100	12640390	2885	2885	2885	2885	0
469	20250228	133000	12640390	2885	2885	2885	2885	0
470	20250228	132900	12640390	2885	2885	2885	2885	0
471	20250228	132800	12640390	2885	2885	2885	2885	0
472	20250228	132700	12640390	2885	2885	2885	2885	0
473	20250228	132600	12640390	2885	2885	2885	2885	0
474	20250228	132500	12640390	2885	2885	2885	2885	0
475	20250228	132400	12640390	2885	2885	2885	2885	0
476	20250228	132300	12640390	2885	2885	2885	2885	0
477	20250228	132200	12640390	2885	2885	2885	2885	0
478	20250228	132100	12640390	2885	2885	2885	2885	0
479	20250228	132000	12640390	2885	2885	2885	2885	0
480	20250228	131900	12640390	2885	2885	2885	2885	0
481	20250228	131800	12640390	2885	2885	2885	2885	0
482	20250228	131700	12640390	2885	2885	2885	2885	0
483	20250228	131600	12640390	2885	2885	2885	2885	0
484	20250228	131500	12640390	2885	2885	2885	2885	0
485	20250228	131400	12640390	2885	2885	2885	2885	0
486	20250228	131300	12640390	2885	2885	2885	2885	0
487	20250228	131200	12640390	2885	2885	2885	2885	0
488	20250228	131100	12640390	2885	2885	2885	2885	0
489	20250228	131000	12640390	2885	2885	2885	2885	0
490	20250228	130900	12640390	2885	2885	2885	2885	0
491	20250228	130800	12640390	2885	2885	2885	2885	0
492	20250228	130700	12640390	2885	2885	2885	2885	0
493	20250228	130600	12640390	2885	2885	2885	2885	0
494	20250228	130500	12640390	2885	2885	2885	2885	0
495	20250228	130400	12640390	2885	2885	2885	2885	0
496	20250228	130300	12640390	2885	2885	2885	2885	0
497	20250228	130200	12640390	2885	2885	2885	2885	0
498	20250228	130100	12640390	2885	2885	2885	2885	0
499	20250228	130000	12640390	2885	2885	2885	2885	0
500	20250228	125900	12640390	2885	2885	2885	2885	1
501	20250228	125800	12637505	2870	2870	2870	2870	0
502	20250228	125700	12637505	2870	2870	2870	2870	0
503	20250228	125600	12637505	2870	2870	2870	2870	0
504	20250228	125500	12637505	2870	2870	2870	2870	0
505	20250228	125400	12637505	2870	2870	2870	2870	0
506	20250228	125300	12637505	2870	2870	2870	2870	0
507	20250228	125200	12637505	2870	2870	2870	2870	0
508	20250228	125100	12637505	2870	2870	2870	2870	0
509	20250228	125000	12637505	2870	2870	2870	2870	0
510	20250228	124900	12637505	2870	2870	2870	2870	0
511	20250228	124800	12637505	2870	2870	2870	2870	0
512	20250228	124700	12637505	2870	2870	2870	2870	0
513	20250228	124600	12637505	2870	2870	2870	2870	500
514	20250228	124500	11202505	2880	2880	2880	2880	0
515	20250228	124400	11202505	2880	2880	2880	2880	0
516	20250228	124300	11202505	2880	2880	2880	2880	0
517	20250228	124200	11202505	2880	2880	2880	2880	0
518	20250228	124100	11202505	2880	2880	2880	2880	0
519	20250228	124000	11202505	2880	2880	2880	2880	23
520	20250228	123900	11136265	2880	2880	2880	2880	0
521	20250228	123800	11136265	2880	2880	2880	2880	0
522	20250228	123700	11136265	2880	2880	2880	2880	0
523	20250228	123600	11136265	2880	2880	2880	2880	0
524	20250228	123500	11136265	2880	2880	2880	2880	0
525	20250228	123400	11136265	2880	2880	2880	2880	0
526	20250228	123300	11136265	2880	2880	2880	2880	0
527	20250228	123200	11136265	2880	2880	2880	2880	0
528	20250228	123100	11136265	2880	2880	2880	2880	0
529	20250228	123000	11136265	2880	2880	2880	2880	0
530	20250228	122900	11136265	2880	2880	2880	2880	0
531	20250228	122800	11136265	2880	2880	2880	2880	0
532	20250228	122700	11136265	2880	2880	2880	2880	0
533	20250228	122600	11136265	2880	2880	2880	2880	7
534	20250228	122500	11116105	2885	2885	2885	2885	4
535	20250228	122400	11104565	2880	2880	2880	2880	0
536	20250228	122300	11104565	2880	2880	2880	2880	0
537	20250228	122200	11104565	2880	2880	2880	2880	0
538	20250228	122100	11104565	2880	2880	2880	2880	0
539	20250228	122000	11104565	2880	2880	2880	2880	0
540	20250228	121900	11104565	2880	2880	2880	2880	0
541	20250228	121800	11104565	2880	2880	2880	2880	0
542	20250228	121700	11104565	2880	2880	2880	2880	0
543	20250228	121600	11104565	2880	2880	2880	2880	0
544	20250228	121500	11104565	2880	2880	2880	2880	0
545	20250228	121400	11104565	2880	2880	2880	2880	0
546	20250228	121300	11104565	2880	2880	2880	2880	0
547	20250228	121200	11104565	2880	2880	2880	2880	0
548	20250228	121100	11104565	2880	2880	2880	2880	20
549	20250228	121000	11046965	2885	2885	2885	2885	0
550	20250228	120900	11046965	2885	2885	2885	2885	0
551	20250228	120800	11046965	2885	2885	2885	2885	0
552	20250228	120700	11046965	2885	2885	2885	2885	504
553	20250228	120600	9592925	2885	2885	2885	2885	0
554	20250228	120500	9592925	2885	2885	2885	2885	0
555	20250228	120400	9592925	2885	2885	2885	2885	0
556	20250228	120300	9592925	2885	2885	2885	2885	0
557	20250228	120200	9592925	2885	2885	2885	2885	0
558	20250228	120100	9592925	2885	2885	2885	2885	0
559	20250228	120000	9592925	2885	2885	2885	2885	0
560	20250228	115900	9592925	2885	2885	2885	2885	0
561	20250228	115800	9592925	2885	2885	2885	2885	0
562	20250228	115700	9592925	2885	2885	2885	2885	0
563	20250228	115600	9592925	2885	2885	2885	2885	0
564	20250228	115500	9592925	2885	2885	2885	2885	1
565	20250228	115400	9590040	2890	2890	2890	2890	0
566	20250228	115300	9590040	2890	2890	2890	2890	0
567	20250228	115200	9590040	2890	2890	2890	2890	0
568	20250228	115100	9590040	2890	2890	2890	2890	0
569	20250228	115000	9590040	2890	2890	2890	2890	0
570	20250228	114900	9590040	2890	2890	2890	2890	0
571	20250228	114800	9590040	2890	2890	2890	2890	0
572	20250228	114700	9590040	2890	2890	2890	2890	0
573	20250228	114600	9590040	2890	2890	2890	2890	0
574	20250228	114500	9590040	2890	2890	2890	2890	0
575	20250228	114400	9590040	2890	2890	2890	2890	0
576	20250228	114300	9590040	2890	2890	2890	2890	0
577	20250228	114200	9590040	2890	2890	2890	2890	0
578	20250228	114100	9590040	2890	2890	2890	2890	0
579	20250228	114000	9590040	2890	2890	2890	2890	0
580	20250228	113900	9590040	2890	2890	2890	2890	0
581	20250228	113800	9590040	2890	2890	2890	2890	0
582	20250228	113700	9590040	2890	2890	2890	2890	0
583	20250228	113600	9590040	2890	2890	2890	2890	1
584	20250228	113500	9587150	2885	2885	2885	2885	0
585	20250228	113400	9587150	2885	2885	2885	2885	0
586	20250228	113300	9587150	2885	2885	2885	2885	0
587	20250228	113200	9587150	2885	2885	2885	2885	0
588	20250228	113100	9587150	2885	2885	2885	2885	0
589	20250228	113000	9587150	2885	2885	2885	2885	0
590	20250228	112900	9587150	2885	2885	2885	2885	0
591	20250228	112800	9587150	2885	2885	2885	2885	0
592	20250228	112700	9587150	2885	2885	2885	2885	0
593	20250228	112600	9587150	2885	2885	2885	2885	0
594	20250228	112500	9587150	2885	2885	2885	2885	0
595	20250228	112400	9587150	2885	2885	2885	2885	0
596	20250228	112300	9587150	2885	2885	2885	2885	0
597	20250228	112200	9587150	2885	2885	2885	2885	0
598	20250228	112100	9587150	2885	2885	2885	2885	0
599	20250228	112000	9587150	2885	2885	2885	2885	0
600	20250228	111900	9587150	2885	2885	2885	2885	0
601	20250228	111800	9587150	2885	2885	2885	2885	0
602	20250228	111700	9587150	2885	2885	2885	2885	0
603	20250228	111600	9587150	2885	2885	2885	2885	0
604	20250228	111500	9587150	2885	2885	2885	2885	0
605	20250228	111400	9587150	2885	2890	2890	2885	2106
606	20250228	111300	3511290	2895	2895	2895	2895	0
607	20250228	111200	3511290	2895	2895	2895	2895	0
608	20250228	111100	3511290	2895	2895	2895	2895	0
609	20250228	111000	3511290	2895	2895	2895	2895	0
610	20250228	110900	3511290	2895	2895	2895	2895	0
611	20250228	110800	3511290	2895	2895	2895	2895	0
612	20250228	110700	3511290	2895	2895	2895	2895	0
613	20250228	110600	3511290	2895	2895	2895	2895	2
614	20250228	110500	3505500	2895	2895	2895	2895	0
615	20250228	110400	3505500	2895	2895	2895	2895	0
616	20250228	110300	3505500	2895	2895	2895	2895	0
617	20250228	110200	3505500	2895	2895	2895	2895	0
618	20250228	110100	3505500	2895	2895	2895	2895	0
619	20250228	110000	3505500	2895	2895	2895	2895	0
620	20250228	105900	3505500	2895	2895	2895	2895	0
621	20250228	105800	3505500	2895	2895	2895	2895	0
622	20250228	105700	3505500	2895	2895	2895	2895	0
623	20250228	105600	3505500	2895	2895	2895	2895	0
624	20250228	105500	3505500	2895	2895	2895	2895	0
625	20250228	105400	3505500	2895	2895	2895	2895	0
626	20250228	105300	3505500	2895	2895	2895	2895	5
627	20250228	105200	3491025	2900	2900	2900	2900	0
628	20250228	105100	3491025	2900	2900	2900	2900	0
629	20250228	105000	3491025	2900	2900	2900	2900	0
630	20250228	104900	3491025	2900	2900	2900	2900	0
631	20250228	104800	3491025	2900	2900	2900	2900	0
632	20250228	104700	3491025	2900	2900	2900	2900	0
633	20250228	104600	3491025	2900	2900	2900	2900	0
634	20250228	104500	3491025	2900	2900	2900	2900	0
635	20250228	104400	3491025	2900	2900	2900	2900	0
636	20250228	104300	3491025	2900	2900	2900	2900	0
637	20250228	104200	3491025	2900	2900	2900	2900	0
638	20250228	104100	3491025	2900	2900	2900	2900	0
639	20250228	104000	3491025	2900	2900	2900	2900	0
640	20250228	103900	3491025	2900	2900	2900	2900	0
641	20250228	103800	3491025	2900	2900	2900	2900	2
642	20250228	103700	3485225	2895	2895	2895	2895	9
643	20250228	103600	3459170	2900	2900	2900	2900	10
644	20250228	103500	3430170	2905	2905	2905	2905	0
645	20250228	103400	3430170	2905	2905	2905	2905	0
646	20250228	103300	3430170	2905	2905	2905	2905	5
647	20250228	103200	3415645	2900	2905	2905	2900	20
648	20250228	103100	3357595	2900	2900	2900	2900	0
649	20250228	103000	3357595	2900	2900	2900	2900	0
650	20250228	102900	3357595	2900	2900	2900	2900	0
651	20250228	102800	3357595	2900	2900	2900	2900	0
652	20250228	102700	3357595	2900	2900	2900	2900	0
653	20250228	102600	3357595	2900	2900	2900	2900	0
654	20250228	102500	3357595	2900	2900	2900	2900	0
655	20250228	102400	3357595	2900	2900	2900	2900	0
656	20250228	102300	3357595	2900	2900	2900	2900	0
657	20250228	102200	3357595	2900	2900	2900	2900	0
658	20250228	102100	3357595	2900	2900	2900	2900	0
659	20250228	102000	3357595	2900	2900	2900	2900	0
660	20250228	101900	3357595	2900	2900	2900	2900	0
661	20250228	101800	3357595	2900	2900	2900	2900	0
662	20250228	101700	3357595	2900	2900	2900	2900	0
663	20250228	101600	3357595	2900	2900	2900	2900	0
664	20250228	101500	3357595	2900	2900	2900	2900	0
665	20250228	101400	3357595	2900	2900	2900	2900	0
666	20250228	101300	3357595	2900	2900	2900	2900	0
667	20250228	101200	3357595	2900	2900	2900	2900	0
668	20250228	101100	3357595	2900	2900	2900	2900	0
669	20250228	101000	3357595	2900	2900	2900	2900	0
670	20250228	100900	3357595	2900	2900	2900	2900	0
671	20250228	100800	3357595	2900	2900	2900	2900	0
672	20250228	100700	3357595	2900	2910	2910	2900	233
673	20250228	100600	2681480	2910	2910	2910	2910	0
674	20250228	100500	2681480	2910	2910	2910	2910	0
675	20250228	100400	2681480	2910	2910	2910	2910	0
676	20250228	100300	2681480	2910	2910	2910	2910	1
677	20250228	100200	2678570	2910	2910	2910	2910	0
678	20250228	100100	2678570	2910	2910	2910	2910	0
679	20250228	100000	2678570	2910	2910	2910	2910	0
680	20250228	095900	2678570	2910	2910	2910	2910	0
681	20250228	095800	2678570	2910	2910	2910	2910	0
682	20250228	095700	2678570	2910	2910	2910	2910	0
683	20250228	095600	2678570	2910	2910	2910	2910	0
684	20250228	095500	2678570	2910	2910	2910	2910	0
685	20250228	095400	2678570	2910	2910	2910	2910	0
686	20250228	095300	2678570	2910	2910	2910	2910	1
687	20250228	095200	2675660	2910	2915	2915	2910	16
688	20250228	095100	2629055	2950	2950	2950	2950	0
689	20250228	095000	2629055	2950	2950	2950	2950	0
690	20250228	094900	2629055	2950	2950	2950	2950	0
691	20250228	094800	2629055	2950	2950	2950	2950	0
692	20250228	094700	2629055	2950	2950	2950	2950	1
693	20250228	094600	2626105	2950	2950	2950	2950	0
694	20250228	094500	2626105	2950	2950	2950	2950	0
695	20250228	094400	2626105	2950	2950	2950	2950	0
696	20250228	094300	2626105	2950	2950	2950	2950	0
697	20250228	094200	2626105	2950	2950	2950	2950	0
698	20250228	094100	2626105	2950	2950	2950	2950	0
699	20250228	094000	2626105	2950	2950	2950	2950	1
700	20250228	093900	2623155	2955	2955	2955	2955	0
701	20250228	093800	2623155	2955	2955	2955	2955	0
702	20250228	093700	2623155	2955	2955	2955	2955	0
703	20250228	093600	2623155	2955	2955	2955	2955	0
704	20250228	093500	2623155	2955	2955	2955	2955	17
705	20250228	093400	2572920	2910	2910	2910	2910	0
706	20250228	093300	2572920	2910	2910	2910	2910	42
707	20250228	093200	2450700	2910	2910	2910	2910	1
708	20250228	093100	2447790	2910	2910	2910	2910	0
709	20250228	093000	2447790	2910	2910	2910	2910	0
710	20250228	092900	2447790	2910	2910	2910	2910	0
711	20250228	092800	2447790	2910	2910	2910	2910	10
712	20250228	092700	2418690	2965	2965	2965	2965	0
713	20250228	092600	2418690	2965	2965	2965	2965	0
714	20250228	092500	2418690	2965	2965	2965	2965	0
715	20250228	092400	2418690	2965	2965	2965	2965	0
716	20250228	092300	2418690	2965	2965	2965	2965	0
717	20250228	092200	2418690	2965	2965	2965	2965	0
718	20250228	092100	2418690	2965	2965	2965	2965	0
719	20250228	092000	2418690	2965	2965	2965	2965	0
720	20250228	091900	2418690	2965	2965	2965	2965	0
721	20250228	091800	2418690	2965	2965	2965	2965	0
722	20250228	091700	2418690	2965	2965	2965	2965	6
723	20250228	091600	2400900	2910	2910	2910	2910	166
724	20250228	091500	1917840	2980	2980	2980	2980	0
725	20250228	091400	1917840	2980	2980	2980	2980	0
726	20250228	091300	1917840	2980	2980	2980	2980	3
727	20250228	091200	1908900	3000	3000	3000	3000	0
728	20250228	091100	1908900	3000	3000	3000	3000	0
729	20250228	091000	1908900	3000	3000	3000	3000	0
730	20250228	090900	1908900	3000	2930	3000	2930	210
731	20250228	090800	1282280	2900	2900	2900	2900	0
732	20250228	090700	1282280	2900	2900	2900	2900	0
733	20250228	090600	1282280	2900	2900	2900	2900	0
734	20250228	090500	1282280	2900	2900	2900	2900	7
735	20250228	090400	1261980	2900	2900	2900	2900	0
736	20250228	090300	1261980	2900	2900	2900	2900	0
737	20250228	090200	1261980	2900	2900	2900	2900	0
738	20250228	090100	1261980	2900	2900	2900	2900	2
739	20250228	090000	1256180	2935	2935	2935	2935	428