KissMeData/225220/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205200	103533710	2660	2660	2660	2660	1025
3	20250228	205100	103533710	2660	2660	2660	2660	0
4	20250228	205000	103533710	2660	2660	2660	2660	0
5	20250228	204900	103533710	2660	2660	2660	2660	0
6	20250228	204800	103533710	2660	2660	2660	2660	0
7	20250228	204700	103533710	2660	2660	2660	2660	0
8	20250228	204600	103533710	2660	2660	2660	2660	0
9	20250228	204500	103533710	2660	2660	2660	2660	0
10	20250228	204400	103533710	2660	2660	2660	2660	0
11	20250228	204300	103533710	2660	2660	2660	2660	0
12	20250228	204200	103533710	2660	2660	2660	2660	0
13	20250228	204100	103533710	2660	2660	2660	2660	0
14	20250228	204000	103533710	2660	2660	2660	2660	0
15	20250228	203900	103533710	2660	2660	2660	2660	0
16	20250228	203800	103533710	2660	2660	2660	2660	0
17	20250228	203700	103533710	2660	2660	2660	2660	0
18	20250228	203600	103533710	2660	2660	2660	2660	0
19	20250228	203500	103533710	2660	2660	2660	2660	0
20	20250228	203400	103533710	2660	2660	2660	2660	0
21	20250228	203300	103533710	2660	2660	2660	2660	0
22	20250228	203200	103533710	2660	2660	2660	2660	0
23	20250228	203100	103533710	2660	2660	2660	2660	0
24	20250228	203000	103533710	2660	2660	2660	2660	0
25	20250228	202900	103533710	2660	2660	2660	2660	0
26	20250228	202800	103533710	2660	2660	2660	2660	0
27	20250228	202700	103533710	2660	2660	2660	2660	0
28	20250228	202600	103533710	2660	2660	2660	2660	0
29	20250228	202500	103533710	2660	2660	2660	2660	0
30	20250228	202400	103533710	2660	2660	2660	2660	0
31	20250228	202300	103533710	2660	2660	2660	2660	0
32	20250228	202200	103533710	2660	2660	2660	2660	1025
33	20250228	202100	103533710	2660	2660	2660	2660	0
34	20250228	202000	103533710	2660	2660	2660	2660	0
35	20250228	201900	103533710	2660	2660	2660	2660	0
36	20250228	201800	103533710	2660	2660	2660	2660	0
37	20250228	201700	103533710	2660	2660	2660	2660	0
38	20250228	201600	103533710	2660	2660	2660	2660	0
39	20250228	201500	103533710	2660	2660	2660	2660	0
40	20250228	201400	103533710	2660	2660	2660	2660	0
41	20250228	201300	103533710	2660	2660	2660	2660	0
42	20250228	201200	103533710	2660	2660	2660	2660	0
43	20250228	201100	103533710	2660	2660	2660	2660	0
44	20250228	201000	103533710	2660	2660	2660	2660	0
45	20250228	200900	103533710	2660	2660	2660	2660	0
46	20250228	200800	103533710	2660	2660	2660	2660	0
47	20250228	200700	103533710	2660	2660	2660	2660	0
48	20250228	200600	103533710	2660	2660	2660	2660	0
49	20250228	200500	103533710	2660	2660	2660	2660	0
50	20250228	200400	103533710	2660	2660	2660	2660	0
51	20250228	200300	103533710	2660	2660	2660	2660	0
52	20250228	200200	103533710	2660	2660	2660	2660	0
53	20250228	200100	103533710	2660	2660	2660	2660	0
54	20250228	200000	103533710	2660	2660	2660	2660	0
55	20250228	195900	103533710	2660	2660	2660	2660	0
56	20250228	195800	103533710	2660	2660	2660	2660	0
57	20250228	195700	103533710	2660	2660	2660	2660	0
58	20250228	195600	103533710	2660	2660	2660	2660	0
59	20250228	195500	103533710	2660	2660	2660	2660	0
60	20250228	195400	103533710	2660	2660	2660	2660	0
61	20250228	195300	103533710	2660	2660	2660	2660	0
62	20250228	195200	103533710	2660	2660	2660	2660	1025
63	20250228	195100	103533710	2660	2660	2660	2660	0
64	20250228	195000	103533710	2660	2660	2660	2660	0
65	20250228	194900	103533710	2660	2660	2660	2660	0
66	20250228	194800	103533710	2660	2660	2660	2660	0
67	20250228	194700	103533710	2660	2660	2660	2660	0
68	20250228	194600	103533710	2660	2660	2660	2660	0
69	20250228	194500	103533710	2660	2660	2660	2660	0
70	20250228	194400	103533710	2660	2660	2660	2660	0
71	20250228	194300	103533710	2660	2660	2660	2660	0
72	20250228	194200	103533710	2660	2660	2660	2660	0
73	20250228	194100	103533710	2660	2660	2660	2660	0
74	20250228	194000	103533710	2660	2660	2660	2660	0
75	20250228	193900	103533710	2660	2660	2660	2660	0
76	20250228	193800	103533710	2660	2660	2660	2660	0
77	20250228	193700	103533710	2660	2660	2660	2660	0
78	20250228	193600	103533710	2660	2660	2660	2660	0
79	20250228	193500	103533710	2660	2660	2660	2660	0
80	20250228	193400	103533710	2660	2660	2660	2660	0
81	20250228	193300	103533710	2660	2660	2660	2660	0
82	20250228	193200	103533710	2660	2660	2660	2660	0
83	20250228	193100	103533710	2660	2660	2660	2660	0
84	20250228	193000	103533710	2660	2660	2660	2660	0
85	20250228	192900	103533710	2660	2660	2660	2660	0
86	20250228	192800	103533710	2660	2660	2660	2660	0
87	20250228	192700	103533710	2660	2660	2660	2660	0
88	20250228	192600	103533710	2660	2660	2660	2660	0
89	20250228	192500	103533710	2660	2660	2660	2660	0
90	20250228	192400	103533710	2660	2660	2660	2660	0
91	20250228	192300	103533710	2660	2660	2660	2660	0
92	20250228	192200	103533710	2660	2660	2660	2660	1025
93	20250228	192100	103533710	2660	2660	2660	2660	0
94	20250228	192000	103533710	2660	2660	2660	2660	0
95	20250228	191900	103533710	2660	2660	2660	2660	0
96	20250228	191800	103533710	2660	2660	2660	2660	0
97	20250228	191700	103533710	2660	2660	2660	2660	0
98	20250228	191600	103533710	2660	2660	2660	2660	0
99	20250228	191500	103533710	2660	2660	2660	2660	0
100	20250228	191400	103533710	2660	2660	2660	2660	0
101	20250228	191300	103533710	2660	2660	2660	2660	0
102	20250228	191200	103533710	2660	2660	2660	2660	0
103	20250228	191100	103533710	2660	2660	2660	2660	0
104	20250228	191000	103533710	2660	2660	2660	2660	0
105	20250228	190900	103533710	2660	2660	2660	2660	0
106	20250228	190800	103533710	2660	2660	2660	2660	0
107	20250228	190700	103533710	2660	2660	2660	2660	0
108	20250228	190600	103533710	2660	2660	2660	2660	0
109	20250228	190500	103533710	2660	2660	2660	2660	0
110	20250228	190400	103533710	2660	2660	2660	2660	0
111	20250228	190300	103533710	2660	2660	2660	2660	0
112	20250228	190200	103533710	2660	2660	2660	2660	0
113	20250228	190100	103533710	2660	2660	2660	2660	0
114	20250228	190000	103533710	2660	2660	2660	2660	0
115	20250228	185900	103533710	2660	2660	2660	2660	0
116	20250228	185800	103533710	2660	2660	2660	2660	0
117	20250228	185700	103533710	2660	2660	2660	2660	0
118	20250228	185600	103533710	2660	2660	2660	2660	0
119	20250228	185500	103533710	2660	2660	2660	2660	0
120	20250228	185400	103533710	2660	2660	2660	2660	0
121	20250228	185300	103533710	2660	2660	2660	2660	0
122	20250228	185200	103533710	2660	2660	2660	2660	1025
123	20250228	185100	103533710	2660	2660	2660	2660	0
124	20250228	185000	103533710	2660	2660	2660	2660	0
125	20250228	184900	103533710	2660	2660	2660	2660	0
126	20250228	184800	103533710	2660	2660	2660	2660	0
127	20250228	184700	103533710	2660	2660	2660	2660	0
128	20250228	184600	103533710	2660	2660	2660	2660	0
129	20250228	184500	103533710	2660	2660	2660	2660	0
130	20250228	184400	103533710	2660	2660	2660	2660	0
131	20250228	184300	103533710	2660	2660	2660	2660	0
132	20250228	184200	103533710	2660	2660	2660	2660	0
133	20250228	184100	103533710	2660	2660	2660	2660	0
134	20250228	184000	103533710	2660	2660	2660	2660	0
135	20250228	183900	103533710	2660	2660	2660	2660	0
136	20250228	183800	103533710	2660	2660	2660	2660	0
137	20250228	183700	103533710	2660	2660	2660	2660	0
138	20250228	183600	103533710	2660	2660	2660	2660	0
139	20250228	183500	103533710	2660	2660	2660	2660	0
140	20250228	183400	103533710	2660	2660	2660	2660	0
141	20250228	183300	103533710	2660	2660	2660	2660	0
142	20250228	183200	103533710	2660	2660	2660	2660	0
143	20250228	183100	103533710	2660	2660	2660	2660	0
144	20250228	183000	103533710	2660	2660	2660	2660	0
145	20250228	182900	103533710	2660	2660	2660	2660	0
146	20250228	182800	103533710	2660	2660	2660	2660	0
147	20250228	182700	103533710	2660	2660	2660	2660	0
148	20250228	182600	103533710	2660	2660	2660	2660	0
149	20250228	182500	103533710	2660	2660	2660	2660	0
150	20250228	182400	103533710	2660	2660	2660	2660	0
151	20250228	182300	103533710	2660	2660	2660	2660	0
152	20250228	182200	103533710	2660	2660	2660	2660	1025
153	20250228	182100	103533710	2660	2660	2660	2660	0
154	20250228	182000	103533710	2660	2660	2660	2660	0
155	20250228	181900	103533710	2660	2660	2660	2660	0
156	20250228	181800	103533710	2660	2660	2660	2660	0
157	20250228	181700	103533710	2660	2660	2660	2660	0
158	20250228	181600	103533710	2660	2660	2660	2660	0
159	20250228	181500	103533710	2660	2660	2660	2660	0
160	20250228	181400	103533710	2660	2660	2660	2660	0
161	20250228	181300	103533710	2660	2660	2660	2660	0
162	20250228	181200	103533710	2660	2660	2660	2660	0
163	20250228	181100	103533710	2660	2660	2660	2660	0
164	20250228	181000	103533710	2660	2660	2660	2660	0
165	20250228	180900	103533710	2660	2660	2660	2660	0
166	20250228	180800	103533710	2660	2660	2660	2660	0
167	20250228	180700	103533710	2660	2660	2660	2660	0
168	20250228	180600	103533710	2660	2660	2660	2660	0
169	20250228	180500	103533710	2660	2660	2660	2660	0
170	20250228	180400	103533710	2660	2660	2660	2660	0
171	20250228	180300	103533710	2660	2660	2660	2660	0
172	20250228	180200	103533710	2660	2660	2660	2660	0
173	20250228	180100	103533710	2660	2660	2660	2660	0
174	20250228	180000	103533710	2660	2660	2660	2660	0
175	20250228	175900	103533710	2660	2660	2660	2660	0
176	20250228	175800	103533710	2660	2660	2660	2660	0
177	20250228	175700	103533710	2660	2660	2660	2660	0
178	20250228	175600	103533710	2660	2660	2660	2660	0
179	20250228	175500	103533710	2660	2660	2660	2660	0
180	20250228	175400	103533710	2660	2660	2660	2660	0
181	20250228	175300	103533710	2660	2660	2660	2660	0
182	20250228	175200	103533710	2660	2660	2660	2660	1025
183	20250228	175100	103533710	2660	2660	2660	2660	0
184	20250228	175000	103533710	2660	2660	2660	2660	0
185	20250228	174900	103533710	2660	2660	2660	2660	0
186	20250228	174800	103533710	2660	2660	2660	2660	0
187	20250228	174700	103533710	2660	2660	2660	2660	0
188	20250228	174600	103533710	2660	2660	2660	2660	0
189	20250228	174500	103533710	2660	2660	2660	2660	0
190	20250228	174400	103533710	2660	2660	2660	2660	0
191	20250228	174300	103533710	2660	2660	2660	2660	0
192	20250228	174200	103533710	2660	2660	2660	2660	0
193	20250228	174100	103533710	2660	2660	2660	2660	0
194	20250228	174000	103533710	2660	2660	2660	2660	0
195	20250228	173900	103533710	2660	2660	2660	2660	0
196	20250228	173800	103533710	2660	2660	2660	2660	0
197	20250228	173700	103533710	2660	2660	2660	2660	0
198	20250228	173600	103533710	2660	2660	2660	2660	0
199	20250228	173500	103533710	2660	2660	2660	2660	0
200	20250228	173400	103533710	2660	2660	2660	2660	0
201	20250228	173300	103533710	2660	2660	2660	2660	0
202	20250228	173200	103533710	2660	2660	2660	2660	0
203	20250228	173100	103533710	2660	2660	2660	2660	0
204	20250228	173000	103533710	2660	2660	2660	2660	0
205	20250228	172900	103533710	2660	2660	2660	2660	0
206	20250228	172800	103533710	2660	2660	2660	2660	0
207	20250228	172700	103533710	2660	2660	2660	2660	0
208	20250228	172600	103533710	2660	2660	2660	2660	0
209	20250228	172500	103533710	2660	2660	2660	2660	0
210	20250228	172400	103533710	2660	2660	2660	2660	0
211	20250228	172300	103533710	2660	2660	2660	2660	0
212	20250228	172200	103533710	2660	2660	2660	2660	1025
213	20250228	172100	103533710	2660	2660	2660	2660	0
214	20250228	172000	103533710	2660	2660	2660	2660	0
215	20250228	171900	103533710	2660	2660	2660	2660	0
216	20250228	171800	103533710	2660	2660	2660	2660	0
217	20250228	171700	103533710	2660	2660	2660	2660	0
218	20250228	171600	103533710	2660	2660	2660	2660	0
219	20250228	171500	103533710	2660	2660	2660	2660	0
220	20250228	171400	103533710	2660	2660	2660	2660	0
221	20250228	171300	103533710	2660	2660	2660	2660	0
222	20250228	171200	103533710	2660	2660	2660	2660	0
223	20250228	171100	103533710	2660	2660	2660	2660	0
224	20250228	171000	103533710	2660	2660	2660	2660	0
225	20250228	170900	103533710	2660	2660	2660	2660	0
226	20250228	170800	103533710	2660	2660	2660	2660	0
227	20250228	170700	103533710	2660	2660	2660	2660	0
228	20250228	170600	103533710	2660	2660	2660	2660	0
229	20250228	170500	103533710	2660	2660	2660	2660	0
230	20250228	170400	103533710	2660	2660	2660	2660	0
231	20250228	170300	103533710	2660	2660	2660	2660	0
232	20250228	170200	103533710	2660	2660	2660	2660	0
233	20250228	170100	103533710	2660	2660	2660	2660	0
234	20250228	170000	103533710	2660	2660	2660	2660	0
235	20250228	165900	103533710	2660	2660	2660	2660	0
236	20250228	165800	103533710	2660	2660	2660	2660	0
237	20250228	165700	103533710	2660	2660	2660	2660	0
238	20250228	165600	103533710	2660	2660	2660	2660	0
239	20250228	165500	103533710	2660	2660	2660	2660	0
240	20250228	165400	103533710	2660	2660	2660	2660	0
241	20250228	165300	103533710	2660	2660	2660	2660	0
242	20250228	165200	103533710	2660	2660	2660	2660	1025
243	20250228	165100	103533710	2660	2660	2660	2660	0
244	20250228	165000	103533710	2660	2660	2660	2660	0
245	20250228	164900	103533710	2660	2660	2660	2660	0
246	20250228	164800	103533710	2660	2660	2660	2660	0
247	20250228	164700	103533710	2660	2660	2660	2660	0
248	20250228	164600	103533710	2660	2660	2660	2660	0
249	20250228	164500	103533710	2660	2660	2660	2660	0
250	20250228	164400	103533710	2660	2660	2660	2660	0
251	20250228	164300	103533710	2660	2660	2660	2660	0
252	20250228	164200	103533710	2660	2660	2660	2660	0
253	20250228	164100	103533710	2660	2660	2660	2660	0
254	20250228	164000	103533710	2660	2660	2660	2660	0
255	20250228	163900	103533710	2660	2660	2660	2660	0
256	20250228	163800	103533710	2660	2660	2660	2660	0
257	20250228	163700	103533710	2660	2660	2660	2660	0
258	20250228	163600	103533710	2660	2660	2660	2660	0
259	20250228	163500	103533710	2660	2660	2660	2660	0
260	20250228	163400	103533710	2660	2660	2660	2660	0
261	20250228	163300	103533710	2660	2660	2660	2660	0
262	20250228	163200	103533710	2660	2660	2660	2660	0
263	20250228	163100	103533710	2660	2660	2660	2660	0
264	20250228	163000	103533710	2660	2660	2660	2660	0
265	20250228	162900	103533710	2660	2660	2660	2660	0
266	20250228	162800	103533710	2660	2660	2660	2660	0
267	20250228	162700	103533710	2660	2660	2660	2660	0
268	20250228	162600	103533710	2660	2660	2660	2660	0
269	20250228	162500	103533710	2660	2660	2660	2660	0
270	20250228	162400	103533710	2660	2660	2660	2660	0
271	20250228	162300	103533710	2660	2660	2660	2660	0
272	20250228	162200	103533710	2660	2660	2660	2660	1025
273	20250228	162100	103533710	2660	2660	2660	2660	0
274	20250228	162000	103533710	2660	2660	2660	2660	0
275	20250228	161900	103533710	2660	2660	2660	2660	0
276	20250228	161800	103533710	2660	2660	2660	2660	0
277	20250228	161700	103533710	2660	2660	2660	2660	0
278	20250228	161600	103533710	2660	2660	2660	2660	0
279	20250228	161500	103533710	2660	2660	2660	2660	0
280	20250228	161400	103533710	2660	2660	2660	2660	0
281	20250228	161300	103533710	2660	2660	2660	2660	0
282	20250228	161200	103533710	2660	2660	2660	2660	0
283	20250228	161100	103533710	2660	2660	2660	2660	0
284	20250228	161000	103533710	2660	2660	2660	2660	0
285	20250228	160900	103533710	2660	2660	2660	2660	0
286	20250228	160800	103533710	2660	2660	2660	2660	0
287	20250228	160700	103533710	2660	2660	2660	2660	0
288	20250228	160600	103533710	2660	2660	2660	2660	0
289	20250228	160500	103533710	2660	2660	2660	2660	0
290	20250228	160400	103533710	2660	2660	2660	2660	0
291	20250228	160300	103533710	2660	2660	2660	2660	0
292	20250228	160200	103533710	2660	2660	2660	2660	0
293	20250228	160100	103533710	2660	2660	2660	2660	0
294	20250228	160000	103533710	2660	2660	2660	2660	0
295	20250228	155900	103533710	2660	2660	2660	2660	0
296	20250228	155800	103533710	2660	2660	2660	2660	0
297	20250228	155700	103533710	2660	2660	2660	2660	0
298	20250228	155600	103533710	2660	2660	2660	2660	0
299	20250228	155500	103533710	2660	2660	2660	2660	0
300	20250228	155400	103533710	2660	2660	2660	2660	0
301	20250228	155300	103533710	2660	2660	2660	2660	0
302	20250228	155200	103533710	2660	2660	2660	2660	1025
303	20250228	155100	103533710	2660	2660	2660	2660	0
304	20250228	155000	103533710	2660	2660	2660	2660	0
305	20250228	154900	103533710	2660	2660	2660	2660	0
306	20250228	154800	103533710	2660	2660	2660	2660	0
307	20250228	154700	103533710	2660	2660	2660	2660	0
308	20250228	154600	103533710	2660	2660	2660	2660	0
309	20250228	154500	103533710	2660	2660	2660	2660	0
310	20250228	154400	103533710	2660	2660	2660	2660	0
311	20250228	154300	103533710	2660	2660	2660	2660	0
312	20250228	154200	103533710	2660	2660	2660	2660	0
313	20250228	154100	103533710	2660	2660	2660	2660	0
314	20250228	154000	103533710	2660	2660	2660	2660	0
315	20250228	153900	103533710	2660	2660	2660	2660	0
316	20250228	153800	103533710	2660	2660	2660	2660	0
317	20250228	153700	103533710	2660	2660	2660	2660	0
318	20250228	153600	103533710	2660	2660	2660	2660	0
319	20250228	153500	103533710	2660	2660	2660	2660	0
320	20250228	153400	103533710	2660	2660	2660	2660	0
321	20250228	153300	103533710	2660	2660	2660	2660	0
322	20250228	153200	103533710	2660	2660	2660	2660	0
323	20250228	153100	103533710	2660	2660	2660	2660	0
324	20250228	153000	103533710	2660	2660	2660	2660	1025
325	20250228	152900	100807210	2650	2650	2650	2650	0
326	20250228	152800	100807210	2650	2650	2650	2650	0
327	20250228	152700	100807210	2650	2650	2650	2650	0
328	20250228	152600	100807210	2650	2650	2650	2650	0
329	20250228	152500	100807210	2650	2650	2650	2650	0
330	20250228	152400	100807210	2650	2650	2650	2650	0
331	20250228	152300	100807210	2650	2650	2650	2650	0
332	20250228	152200	100807210	2650	2650	2650	2650	0
333	20250228	152100	100807210	2650	2650	2650	2650	0
334	20250228	152000	100807210	2650	2650	2650	2650	0
335	20250228	151900	100807210	2650	2650	2650	2650	63
336	20250228	151800	100640260	2670	2670	2670	2670	1
337	20250228	151700	100637590	2650	2650	2650	2650	0
338	20250228	151600	100637590	2650	2670	2670	2650	301
339	20250228	151500	99839425	2655	2655	2655	2655	0
340	20250228	151400	99839425	2655	2655	2655	2655	0
341	20250228	151300	99839425	2655	2655	2655	2655	700
342	20250228	151200	97980925	2670	2670	2670	2670	0
343	20250228	151100	97980925	2670	2655	2670	2655	427
344	20250228	151000	96847210	2655	2655	2655	2650	32
345	20250228	150900	96762325	2645	2650	2650	2645	38
346	20250228	150800	96661640	2655	2655	2655	2655	0
347	20250228	150700	96661640	2655	2655	2655	2655	0
348	20250228	150600	96661640	2655	2655	2655	2655	0
349	20250228	150500	96661640	2655	2655	2655	2655	1
350	20250228	150400	96658985	2650	2650	2650	2650	0
351	20250228	150300	96658985	2650	2650	2650	2650	0
352	20250228	150200	96658985	2650	2655	2655	2650	11
353	20250228	150100	96629830	2650	2650	2650	2650	92
354	20250228	150000	96386030	2650	2650	2650	2650	0
355	20250228	145900	96386030	2650	2650	2650	2650	0
356	20250228	145800	96386030	2650	2650	2650	2650	0
357	20250228	145700	96386030	2650	2650	2650	2650	0
358	20250228	145600	96386030	2650	2650	2650	2650	0
359	20250228	145500	96386030	2650	2650	2650	2650	4
360	20250228	145400	96375430	2650	2650	2650	2650	10
361	20250228	145300	96348930	2650	2650	2650	2650	0
362	20250228	145200	96348930	2650	2650	2650	2650	3
363	20250228	145100	96340980	2650	2650	2650	2650	0
364	20250228	145000	96340980	2650	2650	2650	2650	6
365	20250228	144900	96325080	2650	2650	2655	2650	90
366	20250228	144800	96086560	2650	2650	2650	2650	15
367	20250228	144700	96046810	2650	2655	2655	2650	7
368	20250228	144600	96028255	2650	2650	2650	2650	190
369	20250228	144500	95524755	2655	2655	2655	2655	1
370	20250228	144400	95522100	2655	2655	2655	2655	1
371	20250228	144300	95519445	2650	2650	2650	2650	1405
372	20250228	144200	91796195	2655	2655	2655	2655	0
373	20250228	144100	91796195	2655	2655	2655	2655	0
374	20250228	144000	91796195	2655	2660	2660	2655	5283
375	20250228	143900	77769265	2660	2660	2660	2660	0
376	20250228	143800	77769265	2660	2660	2660	2660	100
377	20250228	143700	77503265	2660	2660	2660	2660	150
378	20250228	143600	77104265	2660	2665	2665	2660	3242
379	20250228	143500	68479145	2670	2670	2670	2670	0
380	20250228	143400	68479145	2670	2670	2670	2670	0
381	20250228	143300	68479145	2670	2670	2670	2670	0
382	20250228	143200	68479145	2670	2670	2670	2670	0
383	20250228	143100	68479145	2670	2670	2670	2670	0
384	20250228	143000	68479145	2670	2670	2670	2670	0
385	20250228	142900	68479145	2670	2670	2670	2670	2
386	20250228	142800	68473805	2670	2670	2670	2670	0
387	20250228	142700	68473805	2670	2670	2670	2670	0
388	20250228	142600	68473805	2670	2670	2670	2670	0
389	20250228	142500	68473805	2670	2670	2670	2670	0
390	20250228	142400	68473805	2670	2670	2670	2670	0
391	20250228	142300	68473805	2670	2670	2670	2670	0
392	20250228	142200	68473805	2670	2670	2670	2670	0
393	20250228	142100	68473805	2670	2670	2670	2670	0
394	20250228	142000	68473805	2670	2670	2670	2670	0
395	20250228	141900	68473805	2670	2670	2670	2670	0
396	20250228	141800	68473805	2670	2670	2670	2670	0
397	20250228	141700	68473805	2670	2670	2670	2670	0
398	20250228	141600	68473805	2670	2670	2670	2670	0
399	20250228	141500	68473805	2670	2670	2670	2670	0
400	20250228	141400	68473805	2670	2670	2670	2670	0
401	20250228	141300	68473805	2670	2670	2670	2670	0
402	20250228	141200	68473805	2670	2670	2670	2670	0
403	20250228	141100	68473805	2670	2670	2670	2670	0
404	20250228	141000	68473805	2670	2670	2670	2670	0
405	20250228	140900	68473805	2670	2670	2670	2670	0
406	20250228	140800	68473805	2670	2670	2670	2670	0
407	20250228	140700	68473805	2670	2670	2670	2670	0
408	20250228	140600	68473805	2670	2670	2670	2670	0
409	20250228	140500	68473805	2670	2670	2670	2670	0
410	20250228	140400	68473805	2670	2670	2670	2670	1
411	20250228	140300	68471135	2665	2665	2665	2665	5
412	20250228	140200	68457810	2670	2665	2670	2665	2
413	20250228	140100	68452475	2670	2665	2670	2665	5
414	20250228	140000	68439145	2670	2670	2670	2665	31
415	20250228	135900	68356520	2665	2665	2665	2665	0
416	20250228	135800	68356520	2665	2665	2665	2665	0
417	20250228	135700	68356520	2665	2665	2665	2665	0
418	20250228	135600	68356520	2665	2665	2665	2665	2
419	20250228	135500	68351190	2665	2665	2665	2665	5
420	20250228	135400	68337865	2670	2670	2670	2670	14
421	20250228	135300	68300485	2670	2665	2670	2665	15
422	20250228	135200	68260460	2670	2665	2670	2665	49
423	20250228	135100	68129860	2675	2675	2675	2675	3
424	20250228	135000	68121835	2665	2675	2675	2665	308
425	20250228	134900	67298725	2675	2675	2675	2675	3
426	20250228	134800	67290700	2675	2675	2675	2675	25
427	20250228	134700	67223825	2685	2685	2685	2685	0
428	20250228	134600	67223825	2685	2685	2685	2685	0
429	20250228	134500	67223825	2685	2685	2685	2685	0
430	20250228	134400	67223825	2685	2685	2685	2685	0
431	20250228	134300	67223825	2685	2685	2685	2685	0
432	20250228	134200	67223825	2685	2685	2685	2685	0
433	20250228	134100	67223825	2685	2685	2685	2685	1
434	20250228	134000	67221140	2675	2675	2675	2675	3
435	20250228	133900	67213115	2675	2675	2675	2675	0
436	20250228	133800	67213115	2675	2675	2675	2675	3
437	20250228	133700	67205090	2675	2680	2680	2675	23
438	20250228	133600	67143465	2690	2690	2690	2690	0
439	20250228	133500	67143465	2690	2690	2690	2690	0
440	20250228	133400	67143465	2690	2690	2690	2690	0
441	20250228	133300	67143465	2690	2690	2690	2690	0
442	20250228	133200	67143465	2690	2690	2690	2690	0
443	20250228	133100	67143465	2690	2690	2690	2690	0
444	20250228	133000	67143465	2690	2690	2690	2690	2
445	20250228	132900	67138085	2680	2680	2680	2680	0
446	20250228	132800	67138085	2680	2680	2680	2680	0
447	20250228	132700	67138085	2680	2680	2680	2680	1
448	20250228	132600	67135405	2680	2680	2680	2680	0
449	20250228	132500	67135405	2680	2680	2680	2680	0
450	20250228	132400	67135405	2680	2690	2690	2680	4
451	20250228	132300	67124665	2690	2690	2690	2690	5
452	20250228	132200	67111215	2680	2680	2680	2680	0
453	20250228	132100	67111215	2680	2680	2680	2680	0
454	20250228	132000	67111215	2680	2680	2680	2680	0
455	20250228	131900	67111215	2680	2680	2680	2680	0
456	20250228	131800	67111215	2680	2680	2680	2680	0
457	20250228	131700	67111215	2680	2680	2680	2680	0
458	20250228	131600	67111215	2680	2680	2680	2680	0
459	20250228	131500	67111215	2680	2680	2680	2680	0
460	20250228	131400	67111215	2680	2680	2680	2680	0
461	20250228	131300	67111215	2680	2680	2680	2680	0
462	20250228	131200	67111215	2680	2680	2680	2680	0
463	20250228	131100	67111215	2680	2680	2680	2680	0
464	20250228	131000	67111215	2680	2680	2680	2680	0
465	20250228	130900	67111215	2680	2680	2680	2680	0
466	20250228	130800	67111215	2680	2680	2680	2680	0
467	20250228	130700	67111215	2680	2680	2680	2680	0
468	20250228	130600	67111215	2680	2680	2680	2680	0
469	20250228	130500	67111215	2680	2680	2680	2680	2
470	20250228	130400	67105855	2680	2680	2680	2680	0
471	20250228	130300	67105855	2680	2680	2680	2680	0
472	20250228	130200	67105855	2680	2680	2680	2680	10
473	20250228	130100	67079055	2680	2680	2680	2680	0
474	20250228	130000	67079055	2680	2680	2680	2680	12
475	20250228	125900	67046895	2680	2685	2685	2680	9
476	20250228	125800	67022770	2685	2685	2690	2685	102
477	20250228	125700	66748895	2685	2690	2690	2685	11
478	20250228	125600	66719310	2685	2685	2685	2685	0
479	20250228	125500	66719310	2685	2685	2685	2685	2
480	20250228	125400	66713940	2690	2690	2690	2690	0
481	20250228	125300	66713940	2690	2690	2690	2690	0
482	20250228	125200	66713940	2690	2690	2690	2685	15
483	20250228	125100	66673610	2680	2680	2680	2680	0
484	20250228	125000	66673610	2680	2680	2680	2680	0
485	20250228	124900	66673610	2680	2680	2680	2680	0
486	20250228	124800	66673610	2680	2680	2680	2680	0
487	20250228	124700	66673610	2680	2680	2680	2680	0
488	20250228	124600	66673610	2680	2680	2680	2680	0
489	20250228	124500	66673610	2680	2680	2680	2680	0
490	20250228	124400	66673610	2680	2680	2680	2680	0
491	20250228	124300	66673610	2680	2685	2685	2680	1855
492	20250228	124200	61702105	2685	2685	2685	2685	8
493	20250228	124100	61680625	2685	2685	2685	2685	90
494	20250228	124000	61438975	2685	2685	2685	2685	0
495	20250228	123900	61438975	2685	2685	2685	2685	0
496	20250228	123800	61438975	2685	2685	2685	2685	1
497	20250228	123700	61436290	2690	2690	2690	2690	1
498	20250228	123600	61433600	2685	2685	2685	2685	0
499	20250228	123500	61433600	2685	2685	2685	2685	10
500	20250228	123400	61406750	2685	2685	2685	2685	0
501	20250228	123300	61406750	2685	2685	2685	2685	16
502	20250228	123200	61363790	2685	2685	2685	2685	17
503	20250228	123100	61318145	2685	2685	2685	2685	100
504	20250228	123000	61049645	2685	2685	2685	2685	0
505	20250228	122900	61049645	2685	2685	2685	2685	10
506	20250228	122800	61022795	2685	2685	2685	2685	0
507	20250228	122700	61022795	2685	2685	2685	2685	1
508	20250228	122600	61020110	2685	2690	2695	2685	17
509	20250228	122500	60974430	2685	2690	2690	2685	95
510	20250228	122400	60718950	2695	2695	2695	2695	0
511	20250228	122300	60718950	2695	2695	2695	2695	0
512	20250228	122200	60718950	2695	2695	2695	2695	0
513	20250228	122100	60718950	2695	2695	2695	2695	0
514	20250228	122000	60718950	2695	2695	2695	2695	0
515	20250228	121900	60718950	2695	2695	2695	2695	0
516	20250228	121800	60718950	2695	2695	2695	2695	0
517	20250228	121700	60718950	2695	2695	2695	2695	0
518	20250228	121600	60718950	2695	2690	2695	2690	2
519	20250228	121500	60713565	2695	2695	2695	2695	0
520	20250228	121400	60713565	2695	2695	2695	2695	0
521	20250228	121300	60713565	2695	2690	2695	2690	6
522	20250228	121200	60697420	2690	2695	2695	2690	32
523	20250228	121100	60611280	2690	2690	2695	2690	165
524	20250228	121000	60167280	2690	2695	2695	2690	71
525	20250228	120900	59975990	2680	2680	2680	2680	0
526	20250228	120800	59975990	2680	2680	2680	2680	4
527	20250228	120700	59965270	2705	2705	2705	2705	0
528	20250228	120600	59965270	2705	2705	2705	2705	0
529	20250228	120500	59965270	2705	2705	2705	2705	0
530	20250228	120400	59965270	2705	2705	2705	2705	0
531	20250228	120300	59965270	2705	2705	2705	2705	0
532	20250228	120200	59965270	2705	2705	2705	2705	0
533	20250228	120100	59965270	2705	2705	2705	2705	0
534	20250228	120000	59965270	2705	2705	2705	2705	0
535	20250228	115900	59965270	2705	2705	2705	2705	0
536	20250228	115800	59965270	2705	2705	2705	2705	0
537	20250228	115700	59965270	2705	2705	2705	2705	0
538	20250228	115600	59965270	2705	2705	2705	2705	0
539	20250228	115500	59965270	2705	2705	2705	2705	1
540	20250228	115400	59962565	2680	2680	2680	2680	0
541	20250228	115300	59962565	2680	2695	2695	2680	2700
542	20250228	115200	52716890	2715	2715	2715	2715	0
543	20250228	115100	52716890	2715	2715	2715	2715	0
544	20250228	115000	52716890	2715	2715	2715	2715	0
545	20250228	114900	52716890	2715	2715	2715	2715	0
546	20250228	114800	52716890	2715	2715	2715	2715	0
547	20250228	114700	52716890	2715	2715	2715	2715	0
548	20250228	114600	52716890	2715	2715	2715	2715	0
549	20250228	114500	52716890	2715	2715	2715	2715	0
550	20250228	114400	52716890	2715	2715	2715	2715	0
551	20250228	114300	52716890	2715	2715	2715	2715	0
552	20250228	114200	52716890	2715	2715	2715	2715	0
553	20250228	114100	52716890	2715	2715	2715	2715	0
554	20250228	114000	52716890	2715	2715	2715	2715	0
555	20250228	113900	52716890	2715	2715	2715	2715	0
556	20250228	113800	52716890	2715	2715	2715	2715	0
557	20250228	113700	52716890	2715	2715	2715	2715	0
558	20250228	113600	52716890	2715	2715	2715	2715	0
559	20250228	113500	52716890	2715	2715	2715	2715	0
560	20250228	113400	52716890	2715	2715	2715	2715	0
561	20250228	113300	52716890	2715	2715	2715	2715	0
562	20250228	113200	52716890	2715	2715	2715	2715	0
563	20250228	113100	52716890	2715	2715	2715	2715	0
564	20250228	113000	52716890	2715	2715	2715	2715	0
565	20250228	112900	52716890	2715	2715	2715	2715	0
566	20250228	112800	52716890	2715	2715	2715	2715	0
567	20250228	112700	52716890	2715	2715	2715	2715	0
568	20250228	112600	52716890	2715	2715	2715	2715	0
569	20250228	112500	52716890	2715	2715	2715	2715	0
570	20250228	112400	52716890	2715	2715	2715	2715	0
571	20250228	112300	52716890	2715	2715	2715	2715	0
572	20250228	112200	52716890	2715	2715	2715	2715	0
573	20250228	112100	52716890	2715	2715	2715	2715	0
574	20250228	112000	52716890	2715	2715	2715	2715	0
575	20250228	111900	52716890	2715	2715	2715	2715	0
576	20250228	111800	52716890	2715	2715	2715	2715	0
577	20250228	111700	52716890	2715	2715	2715	2715	1
578	20250228	111600	52714175	2695	2710	2710	2695	380
579	20250228	111500	51689770	2710	2710	2710	2710	1
580	20250228	111400	51687060	2700	2700	2710	2700	31
581	20250228	111300	51603350	2710	2710	2710	2710	1
582	20250228	111200	51600640	2690	2690	2690	2690	0
583	20250228	111100	51600640	2690	2695	2695	2690	1000
584	20250228	111000	48910015	2700	2700	2700	2700	2
585	20250228	110900	48904615	2710	2710	2710	2710	0
586	20250228	110800	48904615	2710	2710	2710	2710	0
587	20250228	110700	48904615	2710	2700	2710	2700	29
588	20250228	110600	48826305	2690	2690	2690	2690	0
589	20250228	110500	48826305	2690	2690	2690	2690	0
590	20250228	110400	48826305	2690	2690	2690	2690	0
591	20250228	110300	48826305	2690	2690	2690	2690	0
592	20250228	110200	48826305	2690	2690	2690	2690	0
593	20250228	110100	48826305	2690	2690	2690	2690	0
594	20250228	110000	48826305	2690	2690	2690	2690	0
595	20250228	105900	48826305	2690	2705	2705	2690	500
596	20250228	105800	47478750	2710	2710	2710	2710	0
597	20250228	105700	47478750	2710	2710	2710	2710	1
598	20250228	105600	47476040	2695	2695	2695	2695	0
599	20250228	105500	47476040	2695	2695	2695	2695	27
600	20250228	105400	47403275	2695	2695	2695	2695	0
601	20250228	105300	47403275	2695	2695	2695	2695	5
602	20250228	105200	47389800	2695	2700	2700	2695	80
603	20250228	105100	47174195	2720	2720	2720	2720	0
604	20250228	105000	47174195	2720	2720	2720	2720	0
605	20250228	104900	47174195	2720	2720	2720	2720	0
606	20250228	104800	47174195	2720	2720	2720	2720	0
607	20250228	104700	47174195	2720	2715	2720	2715	3
608	20250228	104600	47166045	2710	2710	2710	2710	1
609	20250228	104500	47163335	2700	2700	2700	2700	0
610	20250228	104400	47163335	2700	2700	2700	2700	229
611	20250228	104300	46545035	2700	2700	2700	2700	855
612	20250228	104200	44236535	2715	2715	2715	2715	0
613	20250228	104100	44236535	2715	2715	2715	2715	855
614	20250228	104000	41915210	2715	2715	2715	2715	0
615	20250228	103900	41915210	2715	2715	2715	2715	0
616	20250228	103800	41915210	2715	2715	2715	2715	0
617	20250228	103700	41915210	2715	2715	2715	2715	1
618	20250228	103600	41912495	2715	2715	2715	2715	1
619	20250228	103500	41909780	2705	2705	2705	2705	2
620	20250228	103400	41904370	2715	2715	2715	2715	0
621	20250228	103300	41904370	2715	2715	2715	2715	1
622	20250228	103200	41901655	2705	2705	2705	2705	31
623	20250228	103100	41817800	2720	2720	2720	2720	0
624	20250228	103000	41817800	2720	2720	2720	2720	0
625	20250228	102900	41817800	2720	2720	2720	2720	0
626	20250228	102800	41817800	2720	2720	2720	2720	0
627	20250228	102700	41817800	2720	2720	2720	2720	0
628	20250228	102600	41817800	2720	2720	2720	2720	0
629	20250228	102500	41817800	2720	2720	2720	2720	0
630	20250228	102400	41817800	2720	2720	2720	2720	0
631	20250228	102300	41817800	2720	2730	2730	2705	1107
632	20250228	102200	38821180	2740	2740	2740	2740	1
633	20250228	102100	38818440	2730	2730	2730	2730	1
634	20250228	102000	38815710	2745	2745	2745	2745	0
635	20250228	101900	38815710	2745	2745	2745	2745	1
636	20250228	101800	38812965	2745	2745	2745	2745	0
637	20250228	101700	38812965	2745	2735	2745	2730	27
638	20250228	101600	38739140	2745	2745	2745	2745	0
639	20250228	101500	38739140	2745	2745	2745	2745	0
640	20250228	101400	38739140	2745	2745	2745	2745	110
641	20250228	101300	38437190	2745	2740	2745	2740	3
642	20250228	101200	38428965	2745	2745	2745	2745	1
643	20250228	101100	38426220	2745	2745	2745	2745	1
644	20250228	101000	38423475	2745	2740	2745	2740	40
645	20250228	100900	38313865	2745	2745	2745	2745	0
646	20250228	100800	38313865	2745	2745	2745	2745	0
647	20250228	100700	38313865	2745	2730	2745	2720	126
648	20250228	100600	37969440	2720	2735	2745	2720	184
649	20250228	100500	37466630	2730	2730	2730	2730	1
650	20250228	100400	37463900	2735	2735	2735	2735	0
651	20250228	100300	37463900	2735	2725	2735	2725	30
652	20250228	100200	37382075	2720	2720	2720	2720	0
653	20250228	100100	37382075	2720	2720	2720	2720	0
654	20250228	100000	37382075	2720	2720	2720	2720	25
655	20250228	095900	37314075	2725	2725	2725	2725	0
656	20250228	095800	37314075	2725	2725	2725	2725	1
657	20250228	095700	37311350	2735	2740	2740	2735	302
658	20250228	095600	36485375	2735	2735	2735	2735	1
659	20250228	095500	36482640	2745	2715	2745	2700	4194
660	20250228	095400	25066740	2690	2705	2705	2685	1019
661	20250228	095300	22324605	2725	2725	2725	2725	0
662	20250228	095200	22324605	2725	2725	2725	2725	1
663	20250228	095100	22321880	2720	2720	2720	2720	0
664	20250228	095000	22321880	2720	2720	2720	2720	0
665	20250228	094900	22321880	2720	2725	2725	2720	2
666	20250228	094800	22316435	2725	2725	2725	2725	1
667	20250228	094700	22313710	2715	2720	2725	2715	3
668	20250228	094600	22305550	2720	2710	2720	2710	7
669	20250228	094500	22286520	2725	2710	2725	2710	30
670	20250228	094400	22205085	2710	2710	2710	2710	11
671	20250228	094300	22175275	2725	2725	2725	2725	1
672	20250228	094200	22172550	2720	2720	2720	2720	0
673	20250228	094100	22172550	2720	2720	2720	2720	1
674	20250228	094000	22169830	2725	2725	2725	2725	0
675	20250228	093900	22169830	2725	2725	2725	2725	0
676	20250228	093800	22169830	2725	2725	2725	2725	0
677	20250228	093700	22169830	2725	2725	2725	2725	0
678	20250228	093600	22169830	2725	2725	2725	2725	0
679	20250228	093500	22169830	2725	2700	2725	2695	662
680	20250228	093400	20382440	2700	2690	2700	2690	10
681	20250228	093300	20355530	2700	2700	2700	2700	0
682	20250228	093200	20355530	2700	2700	2700	2700	0
683	20250228	093100	20355530	2700	2700	2700	2700	0
684	20250228	093000	20355530	2700	2700	2700	2700	3
685	20250228	092900	20347430	2700	2700	2700	2700	0
686	20250228	092800	20347430	2700	2700	2700	2700	1
687	20250228	092700	20344730	2685	2685	2685	2685	0
688	20250228	092600	20344730	2685	2685	2685	2685	0
689	20250228	092500	20344730	2685	2685	2685	2685	0
690	20250228	092400	20344730	2685	2685	2685	2685	0
691	20250228	092300	20344730	2685	2685	2685	2685	0
692	20250228	092200	20344730	2685	2685	2685	2685	0
693	20250228	092100	20344730	2685	2690	2690	2685	23
694	20250228	092000	20282920	2695	2705	2705	2695	406
695	20250228	091900	19186710	2730	2730	2730	2730	0
696	20250228	091800	19186710	2730	2730	2730	2730	0
697	20250228	091700	19186710	2730	2730	2730	2730	0
698	20250228	091600	19186710	2730	2710	2730	2710	22
699	20250228	091500	19127070	2735	2735	2735	2735	26
700	20250228	091400	19055960	2735	2690	2735	2685	1010
701	20250228	091300	16321255	2700	2700	2700	2700	0
702	20250228	091200	16321255	2700	2690	2700	2690	33
703	20250228	091100	16232475	2700	2700	2730	2700	429
704	20250228	091000	15074145	2700	2700	2700	2700	0
705	20250228	090900	15074145	2700	2700	2700	2700	5
706	20250228	090800	15060645	2700	2700	2700	2700	0
707	20250228	090700	15060645	2700	2700	2700	2700	0
708	20250228	090600	15060645	2700	2700	2700	2700	0
709	20250228	090500	15060645	2700	2700	2700	2700	0
710	20250228	090400	15060645	2700	2670	2700	2670	4569
711	20250228	090300	2733080	2675	2675	2675	2675	0
712	20250228	090200	2733080	2675	2675	2675	2675	0
713	20250228	090100	2733080	2675	2665	2675	2650	537
714	20250228	090000	1305260	2660	2675	2675	2660	489