KissMeData/080010/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195700	349944100	5470	5470	5470	5470	3294
3	20250228	195600	349944100	5470	5470	5470	5470	0
4	20250228	195500	349944100	5470	5470	5470	5470	0
5	20250228	195400	349944100	5470	5470	5470	5470	0
6	20250228	195300	349944100	5470	5470	5470	5470	0
7	20250228	195200	349944100	5470	5470	5470	5470	0
8	20250228	195100	349944100	5470	5470	5470	5470	0
9	20250228	195000	349944100	5470	5470	5470	5470	0
10	20250228	194900	349944100	5470	5470	5470	5470	0
11	20250228	194800	349944100	5470	5470	5470	5470	0
12	20250228	194700	349944100	5470	5470	5470	5470	0
13	20250228	194600	349944100	5470	5470	5470	5470	0
14	20250228	194500	349944100	5470	5470	5470	5470	0
15	20250228	194400	349944100	5470	5470	5470	5470	0
16	20250228	194300	349944100	5470	5470	5470	5470	0
17	20250228	194200	349944100	5470	5470	5470	5470	0
18	20250228	194100	349944100	5470	5470	5470	5470	0
19	20250228	194000	349944100	5470	5470	5470	5470	0
20	20250228	193900	349944100	5470	5470	5470	5470	0
21	20250228	193800	349944100	5470	5470	5470	5470	0
22	20250228	193700	349944100	5470	5470	5470	5470	0
23	20250228	193600	349944100	5470	5470	5470	5470	0
24	20250228	193500	349944100	5470	5470	5470	5470	0
25	20250228	193400	349944100	5470	5470	5470	5470	0
26	20250228	193300	349944100	5470	5470	5470	5470	0
27	20250228	193200	349944100	5470	5470	5470	5470	0
28	20250228	193100	349944100	5470	5470	5470	5470	0
29	20250228	193000	349944100	5470	5470	5470	5470	0
30	20250228	192900	349944100	5470	5470	5470	5470	0
31	20250228	192800	349944100	5470	5470	5470	5470	0
32	20250228	192700	349944100	5470	5470	5470	5470	3294
33	20250228	192600	349944100	5470	5470	5470	5470	0
34	20250228	192500	349944100	5470	5470	5470	5470	0
35	20250228	192400	349944100	5470	5470	5470	5470	0
36	20250228	192300	349944100	5470	5470	5470	5470	0
37	20250228	192200	349944100	5470	5470	5470	5470	0
38	20250228	192100	349944100	5470	5470	5470	5470	0
39	20250228	192000	349944100	5470	5470	5470	5470	0
40	20250228	191900	349944100	5470	5470	5470	5470	0
41	20250228	191800	349944100	5470	5470	5470	5470	0
42	20250228	191700	349944100	5470	5470	5470	5470	0
43	20250228	191600	349944100	5470	5470	5470	5470	0
44	20250228	191500	349944100	5470	5470	5470	5470	0
45	20250228	191400	349944100	5470	5470	5470	5470	0
46	20250228	191300	349944100	5470	5470	5470	5470	0
47	20250228	191200	349944100	5470	5470	5470	5470	0
48	20250228	191100	349944100	5470	5470	5470	5470	0
49	20250228	191000	349944100	5470	5470	5470	5470	0
50	20250228	190900	349944100	5470	5470	5470	5470	0
51	20250228	190800	349944100	5470	5470	5470	5470	0
52	20250228	190700	349944100	5470	5470	5470	5470	0
53	20250228	190600	349944100	5470	5470	5470	5470	0
54	20250228	190500	349944100	5470	5470	5470	5470	0
55	20250228	190400	349944100	5470	5470	5470	5470	0
56	20250228	190300	349944100	5470	5470	5470	5470	0
57	20250228	190200	349944100	5470	5470	5470	5470	0
58	20250228	190100	349944100	5470	5470	5470	5470	0
59	20250228	190000	349944100	5470	5470	5470	5470	0
60	20250228	185900	349944100	5470	5470	5470	5470	0
61	20250228	185800	349944100	5470	5470	5470	5470	0
62	20250228	185700	349944100	5470	5470	5470	5470	3294
63	20250228	185600	349944100	5470	5470	5470	5470	0
64	20250228	185500	349944100	5470	5470	5470	5470	0
65	20250228	185400	349944100	5470	5470	5470	5470	0
66	20250228	185300	349944100	5470	5470	5470	5470	0
67	20250228	185200	349944100	5470	5470	5470	5470	0
68	20250228	185100	349944100	5470	5470	5470	5470	0
69	20250228	185000	349944100	5470	5470	5470	5470	0
70	20250228	184900	349944100	5470	5470	5470	5470	0
71	20250228	184800	349944100	5470	5470	5470	5470	0
72	20250228	184700	349944100	5470	5470	5470	5470	0
73	20250228	184600	349944100	5470	5470	5470	5470	0
74	20250228	184500	349944100	5470	5470	5470	5470	0
75	20250228	184400	349944100	5470	5470	5470	5470	0
76	20250228	184300	349944100	5470	5470	5470	5470	0
77	20250228	184200	349944100	5470	5470	5470	5470	0
78	20250228	184100	349944100	5470	5470	5470	5470	0
79	20250228	184000	349944100	5470	5470	5470	5470	0
80	20250228	183900	349944100	5470	5470	5470	5470	0
81	20250228	183800	349944100	5470	5470	5470	5470	0
82	20250228	183700	349944100	5470	5470	5470	5470	0
83	20250228	183600	349944100	5470	5470	5470	5470	0
84	20250228	183500	349944100	5470	5470	5470	5470	0
85	20250228	183400	349944100	5470	5470	5470	5470	0
86	20250228	183300	349944100	5470	5470	5470	5470	0
87	20250228	183200	349944100	5470	5470	5470	5470	0
88	20250228	183100	349944100	5470	5470	5470	5470	0
89	20250228	183000	349944100	5470	5470	5470	5470	0
90	20250228	182900	349944100	5470	5470	5470	5470	0
91	20250228	182800	349944100	5470	5470	5470	5470	0
92	20250228	182700	349944100	5470	5470	5470	5470	3294
93	20250228	182600	349944100	5470	5470	5470	5470	0
94	20250228	182500	349944100	5470	5470	5470	5470	0
95	20250228	182400	349944100	5470	5470	5470	5470	0
96	20250228	182300	349944100	5470	5470	5470	5470	0
97	20250228	182200	349944100	5470	5470	5470	5470	0
98	20250228	182100	349944100	5470	5470	5470	5470	0
99	20250228	182000	349944100	5470	5470	5470	5470	0
100	20250228	181900	349944100	5470	5470	5470	5470	0
101	20250228	181800	349944100	5470	5470	5470	5470	0
102	20250228	181700	349944100	5470	5470	5470	5470	0
103	20250228	181600	349944100	5470	5470	5470	5470	0
104	20250228	181500	349944100	5470	5470	5470	5470	0
105	20250228	181400	349944100	5470	5470	5470	5470	0
106	20250228	181300	349944100	5470	5470	5470	5470	0
107	20250228	181200	349944100	5470	5470	5470	5470	0
108	20250228	181100	349944100	5470	5470	5470	5470	0
109	20250228	181000	349944100	5470	5470	5470	5470	0
110	20250228	180900	349944100	5470	5470	5470	5470	0
111	20250228	180800	349944100	5470	5470	5470	5470	0
112	20250228	180700	349944100	5470	5470	5470	5470	0
113	20250228	180600	349944100	5470	5470	5470	5470	0
114	20250228	180500	349944100	5470	5470	5470	5470	0
115	20250228	180400	349944100	5470	5470	5470	5470	0
116	20250228	180300	349944100	5470	5470	5470	5470	0
117	20250228	180200	349944100	5470	5470	5470	5470	0
118	20250228	180100	349944100	5470	5470	5470	5470	0
119	20250228	180000	349944100	5470	5470	5470	5470	0
120	20250228	175900	349944100	5470	5470	5470	5470	0
121	20250228	175800	349944100	5470	5470	5470	5470	0
122	20250228	175700	349944100	5470	5470	5470	5470	3294
123	20250228	175600	349944100	5470	5470	5470	5470	0
124	20250228	175500	349944100	5470	5470	5470	5470	0
125	20250228	175400	349944100	5470	5470	5470	5470	0
126	20250228	175300	349944100	5470	5470	5470	5470	0
127	20250228	175200	349944100	5470	5470	5470	5470	0
128	20250228	175100	349944100	5470	5470	5470	5470	0
129	20250228	175000	349944100	5470	5470	5470	5470	0
130	20250228	174900	349944100	5470	5470	5470	5470	0
131	20250228	174800	349944100	5470	5470	5470	5470	0
132	20250228	174700	349944100	5470	5470	5470	5470	0
133	20250228	174600	349944100	5470	5470	5470	5470	0
134	20250228	174500	349944100	5470	5470	5470	5470	0
135	20250228	174400	349944100	5470	5470	5470	5470	0
136	20250228	174300	349944100	5470	5470	5470	5470	0
137	20250228	174200	349944100	5470	5470	5470	5470	0
138	20250228	174100	349944100	5470	5470	5470	5470	0
139	20250228	174000	349944100	5470	5470	5470	5470	0
140	20250228	173900	349944100	5470	5470	5470	5470	0
141	20250228	173800	349944100	5470	5470	5470	5470	0
142	20250228	173700	349944100	5470	5470	5470	5470	0
143	20250228	173600	349944100	5470	5470	5470	5470	0
144	20250228	173500	349944100	5470	5470	5470	5470	0
145	20250228	173400	349944100	5470	5470	5470	5470	0
146	20250228	173300	349944100	5470	5470	5470	5470	0
147	20250228	173200	349944100	5470	5470	5470	5470	0
148	20250228	173100	349944100	5470	5470	5470	5470	0
149	20250228	173000	349944100	5470	5470	5470	5470	0
150	20250228	172900	349944100	5470	5470	5470	5470	0
151	20250228	172800	349944100	5470	5470	5470	5470	0
152	20250228	172700	349944100	5470	5470	5470	5470	3294
153	20250228	172600	349944100	5470	5470	5470	5470	0
154	20250228	172500	349944100	5470	5470	5470	5470	0
155	20250228	172400	349944100	5470	5470	5470	5470	0
156	20250228	172300	349944100	5470	5470	5470	5470	0
157	20250228	172200	349944100	5470	5470	5470	5470	0
158	20250228	172100	349944100	5470	5470	5470	5470	0
159	20250228	172000	349944100	5470	5470	5470	5470	0
160	20250228	171900	349944100	5470	5470	5470	5470	0
161	20250228	171800	349944100	5470	5470	5470	5470	0
162	20250228	171700	349944100	5470	5470	5470	5470	0
163	20250228	171600	349944100	5470	5470	5470	5470	0
164	20250228	171500	349944100	5470	5470	5470	5470	0
165	20250228	171400	349944100	5470	5470	5470	5470	0
166	20250228	171300	349944100	5470	5470	5470	5470	0
167	20250228	171200	349944100	5470	5470	5470	5470	0
168	20250228	171100	349944100	5470	5470	5470	5470	0
169	20250228	171000	349944100	5470	5470	5470	5470	0
170	20250228	170900	349944100	5470	5470	5470	5470	0
171	20250228	170800	349944100	5470	5470	5470	5470	0
172	20250228	170700	349944100	5470	5470	5470	5470	0
173	20250228	170600	349944100	5470	5470	5470	5470	0
174	20250228	170500	349944100	5470	5470	5470	5470	0
175	20250228	170400	349944100	5470	5470	5470	5470	0
176	20250228	170300	349944100	5470	5470	5470	5470	0
177	20250228	170200	349944100	5470	5470	5470	5470	0
178	20250228	170100	349944100	5470	5470	5470	5470	0
179	20250228	170000	349944100	5470	5470	5470	5470	0
180	20250228	165900	349944100	5470	5470	5470	5470	0
181	20250228	165800	349944100	5470	5470	5470	5470	0
182	20250228	165700	349944100	5470	5470	5470	5470	3294
183	20250228	165600	349944100	5470	5470	5470	5470	0
184	20250228	165500	349944100	5470	5470	5470	5470	0
185	20250228	165400	349944100	5470	5470	5470	5470	0
186	20250228	165300	349944100	5470	5470	5470	5470	0
187	20250228	165200	349944100	5470	5470	5470	5470	0
188	20250228	165100	349944100	5470	5470	5470	5470	0
189	20250228	165000	349944100	5470	5470	5470	5470	0
190	20250228	164900	349944100	5470	5470	5470	5470	0
191	20250228	164800	349944100	5470	5470	5470	5470	0
192	20250228	164700	349944100	5470	5470	5470	5470	0
193	20250228	164600	349944100	5470	5470	5470	5470	0
194	20250228	164500	349944100	5470	5470	5470	5470	0
195	20250228	164400	349944100	5470	5470	5470	5470	0
196	20250228	164300	349944100	5470	5470	5470	5470	0
197	20250228	164200	349944100	5470	5470	5470	5470	0
198	20250228	164100	349944100	5470	5470	5470	5470	0
199	20250228	164000	349944100	5470	5470	5470	5470	0
200	20250228	163900	349944100	5470	5470	5470	5470	0
201	20250228	163800	349944100	5470	5470	5470	5470	0
202	20250228	163700	349944100	5470	5470	5470	5470	0
203	20250228	163600	349944100	5470	5470	5470	5470	0
204	20250228	163500	349944100	5470	5470	5470	5470	0
205	20250228	163400	349944100	5470	5470	5470	5470	0
206	20250228	163300	349944100	5470	5470	5470	5470	0
207	20250228	163200	349944100	5470	5470	5470	5470	0
208	20250228	163100	349944100	5470	5470	5470	5470	0
209	20250228	163000	349944100	5470	5470	5470	5470	0
210	20250228	162900	349944100	5470	5470	5470	5470	0
211	20250228	162800	349944100	5470	5470	5470	5470	0
212	20250228	162700	349944100	5470	5470	5470	5470	3294
213	20250228	162600	349944100	5470	5470	5470	5470	0
214	20250228	162500	349944100	5470	5470	5470	5470	0
215	20250228	162400	349944100	5470	5470	5470	5470	0
216	20250228	162300	349944100	5470	5470	5470	5470	0
217	20250228	162200	349944100	5470	5470	5470	5470	0
218	20250228	162100	349944100	5470	5470	5470	5470	0
219	20250228	162000	349944100	5470	5470	5470	5470	0
220	20250228	161900	349944100	5470	5470	5470	5470	0
221	20250228	161800	349944100	5470	5470	5470	5470	0
222	20250228	161700	349944100	5470	5470	5470	5470	0
223	20250228	161600	349944100	5470	5470	5470	5470	0
224	20250228	161500	349944100	5470	5470	5470	5470	0
225	20250228	161400	349944100	5470	5470	5470	5470	0
226	20250228	161300	349944100	5470	5470	5470	5470	0
227	20250228	161200	349944100	5470	5470	5470	5470	0
228	20250228	161100	349944100	5470	5470	5470	5470	0
229	20250228	161000	349944100	5470	5470	5470	5470	0
230	20250228	160900	349944100	5470	5470	5470	5470	0
231	20250228	160800	349944100	5470	5470	5470	5470	0
232	20250228	160700	349944100	5470	5470	5470	5470	0
233	20250228	160600	349944100	5470	5470	5470	5470	0
234	20250228	160500	349944100	5470	5470	5470	5470	0
235	20250228	160400	349944100	5470	5470	5470	5470	0
236	20250228	160300	349944100	5470	5470	5470	5470	0
237	20250228	160200	349944100	5470	5470	5470	5470	0
238	20250228	160100	349944100	5470	5470	5470	5470	0
239	20250228	160000	349944100	5470	5470	5470	5470	0
240	20250228	155900	349944100	5470	5470	5470	5470	0
241	20250228	155800	349944100	5470	5470	5470	5470	0
242	20250228	155700	349944100	5470	5470	5470	5470	3294
243	20250228	155600	349944100	5470	5470	5470	5470	0
244	20250228	155500	349944100	5470	5470	5470	5470	0
245	20250228	155400	349944100	5470	5470	5470	5470	0
246	20250228	155300	349944100	5470	5470	5470	5470	0
247	20250228	155200	349944100	5470	5470	5470	5470	0
248	20250228	155100	349944100	5470	5470	5470	5470	0
249	20250228	155000	349944100	5470	5470	5470	5470	0
250	20250228	154900	349944100	5470	5470	5470	5470	0
251	20250228	154800	349944100	5470	5470	5470	5470	0
252	20250228	154700	349944100	5470	5470	5470	5470	0
253	20250228	154600	349944100	5470	5470	5470	5470	0
254	20250228	154500	349944100	5470	5470	5470	5470	0
255	20250228	154400	349944100	5470	5470	5470	5470	0
256	20250228	154300	349944100	5470	5470	5470	5470	0
257	20250228	154200	349944100	5470	5470	5470	5470	0
258	20250228	154100	349944100	5470	5470	5470	5470	0
259	20250228	154000	349944100	5470	5470	5470	5470	0
260	20250228	153900	349944100	5470	5470	5470	5470	0
261	20250228	153800	349944100	5470	5470	5470	5470	0
262	20250228	153700	349944100	5470	5470	5470	5470	0
263	20250228	153600	349944100	5470	5470	5470	5470	0
264	20250228	153500	349944100	5470	5470	5470	5470	0
265	20250228	153400	349944100	5470	5470	5470	5470	0
266	20250228	153300	349944100	5470	5470	5470	5470	0
267	20250228	153200	349944100	5470	5470	5470	5470	0
268	20250228	153100	349944100	5470	5470	5470	5470	0
269	20250228	153000	349944100	5470	5470	5470	5470	3294
270	20250228	152900	331925920	5450	5450	5450	5450	0
271	20250228	152800	331925920	5450	5450	5450	5450	0
272	20250228	152700	331925920	5450	5450	5450	5450	0
273	20250228	152600	331925920	5450	5450	5450	5450	0
274	20250228	152500	331925920	5450	5450	5450	5450	0
275	20250228	152400	331925920	5450	5450	5450	5450	0
276	20250228	152300	331925920	5450	5450	5450	5450	0
277	20250228	152200	331925920	5450	5450	5450	5450	0
278	20250228	152100	331925920	5450	5450	5450	5450	0
279	20250228	152000	331925920	5450	5450	5450	5450	0
280	20250228	151900	331925920	5450	5450	5450	5430	6
281	20250228	151800	331893300	5440	5450	5450	5440	5
282	20250228	151700	331866080	5460	5460	5460	5460	728
283	20250228	151600	327891200	5470	5470	5470	5470	1
284	20250228	151500	327885730	5470	5470	5470	5470	32
285	20250228	151400	327710690	5470	5480	5480	5470	37
286	20250228	151300	327508180	5480	5480	5480	5480	27
287	20250228	151200	327360220	5480	5480	5480	5480	0
288	20250228	151100	327360220	5480	5440	5480	5440	499
289	20250228	151000	324644470	5440	5490	5490	5440	610
290	20250228	150900	321308670	5500	5510	5510	5490	272
291	20250228	150800	319812510	5510	5510	5510	5510	80
292	20250228	150700	319371710	5540	5520	5540	5520	310
293	20250228	150600	317660070	5560	5550	5560	5530	7588
294	20250228	150500	275506770	5510	5400	5550	5400	20022
295	20250228	150400	165119500	5400	5400	5400	5400	0
296	20250228	150300	165119500	5400	5400	5400	5400	33
297	20250228	150200	164941300	5400	5400	5400	5400	0
298	20250228	150100	164941300	5400	5400	5400	5400	0
299	20250228	150000	164941300	5400	5400	5400	5400	0
300	20250228	145900	164941300	5400	5400	5400	5400	7
301	20250228	145800	164903500	5400	5400	5400	5400	450
302	20250228	145700	162473500	5400	5400	5400	5400	2000
303	20250228	145600	151673500	5400	5400	5400	5400	0
304	20250228	145500	151673500	5400	5400	5400	5400	7
305	20250228	145400	151635700	5400	5400	5400	5400	0
306	20250228	145300	151635700	5400	5400	5400	5400	108
307	20250228	145200	151052500	5390	5390	5390	5390	15
308	20250228	145100	150971650	5390	5390	5390	5390	0
309	20250228	145000	150971650	5390	5390	5390	5390	0
310	20250228	144900	150971650	5390	5390	5390	5390	0
311	20250228	144800	150971650	5390	5390	5390	5390	0
312	20250228	144700	150971650	5390	5390	5390	5390	0
313	20250228	144600	150971650	5390	5390	5390	5390	0
314	20250228	144500	150971650	5390	5390	5390	5390	2
315	20250228	144400	150960870	5390	5390	5390	5390	0
316	20250228	144300	150960870	5390	5390	5390	5390	0
317	20250228	144200	150960870	5390	5390	5390	5390	0
318	20250228	144100	150960870	5390	5390	5390	5390	0
319	20250228	144000	150960870	5390	5390	5390	5390	0
320	20250228	143900	150960870	5390	5390	5390	5390	0
321	20250228	143800	150960870	5390	5390	5390	5390	0
322	20250228	143700	150960870	5390	5390	5390	5390	0
323	20250228	143600	150960870	5390	5390	5390	5390	1
324	20250228	143500	150955480	5390	5390	5390	5390	0
325	20250228	143400	150955480	5390	5390	5390	5390	0
326	20250228	143300	150955480	5390	5390	5390	5390	0
327	20250228	143200	150955480	5390	5390	5390	5390	0
328	20250228	143100	150955480	5390	5390	5390	5390	0
329	20250228	143000	150955480	5390	5390	5390	5390	0
330	20250228	142900	150955480	5390	5390	5390	5390	0
331	20250228	142800	150955480	5390	5390	5390	5390	0
332	20250228	142700	150955480	5390	5360	5390	5360	778
333	20250228	142600	146763760	5360	5360	5360	5360	1
334	20250228	142500	146758400	5360	5360	5360	5360	271
335	20250228	142400	145305840	5370	5380	5380	5360	241
336	20250228	142300	144011840	5380	5380	5380	5380	0
337	20250228	142200	144011840	5380	5380	5380	5380	0
338	20250228	142100	144011840	5380	5380	5380	5380	0
339	20250228	142000	144011840	5380	5380	5380	5380	0
340	20250228	141900	144011840	5380	5380	5380	5380	0
341	20250228	141800	144011840	5380	5380	5380	5380	25
342	20250228	141700	143877340	5390	5390	5390	5390	100
343	20250228	141600	143338340	5390	5390	5390	5390	50
344	20250228	141500	143068840	5390	5390	5390	5390	49
345	20250228	141400	142804730	5400	5390	5400	5390	658
346	20250228	141300	139252620	5390	5480	5480	5390	6212
347	20250228	141200	105589970	5500	5500	5500	5500	1
348	20250228	141100	105584470	5470	5470	5470	5470	0
349	20250228	141000	105584470	5470	5470	5470	5470	0
350	20250228	140900	105584470	5470	5470	5470	5470	0
351	20250228	140800	105584470	5470	5470	5470	5470	199
352	20250228	140700	104495940	5500	5500	5500	5500	0
353	20250228	140600	104495940	5500	5500	5500	5500	0
354	20250228	140500	104495940	5500	5500	5500	5500	0
355	20250228	140400	104495940	5500	5500	5500	5500	0
356	20250228	140300	104495940	5500	5500	5500	5500	0
357	20250228	140200	104495940	5500	5500	5500	5500	0
358	20250228	140100	104495940	5500	5500	5500	5500	0
359	20250228	140000	104495940	5500	5500	5500	5500	0
360	20250228	135900	104495940	5500	5500	5500	5500	0
361	20250228	135800	104495940	5500	5500	5500	5500	0
362	20250228	135700	104495940	5500	5500	5500	5500	0
363	20250228	135600	104495940	5500	5500	5500	5500	0
364	20250228	135500	104495940	5500	5480	5500	5480	199
365	20250228	135400	103403250	5470	5470	5470	5470	0
366	20250228	135300	103403250	5470	5470	5470	5470	0
367	20250228	135200	103403250	5470	5470	5470	5470	0
368	20250228	135100	103403250	5470	5470	5470	5470	10
369	20250228	135000	103348550	5480	5480	5480	5480	0
370	20250228	134900	103348550	5480	5480	5480	5480	142
371	20250228	134800	102570390	5480	5480	5480	5480	0
372	20250228	134700	102570390	5480	5480	5480	5480	0
373	20250228	134600	102570390	5480	5480	5480	5480	40
374	20250228	134500	102351190	5480	5480	5480	5480	0
375	20250228	134400	102351190	5480	5480	5480	5480	26
376	20250228	134300	102208710	5480	5480	5480	5480	0
377	20250228	134200	102208710	5480	5480	5480	5480	0
378	20250228	134100	102208710	5480	5480	5480	5480	29
379	20250228	134000	102049790	5480	5480	5480	5480	0
380	20250228	133900	102049790	5480	5480	5480	5480	1
381	20250228	133800	102044310	5480	5480	5480	5480	0
382	20250228	133700	102044310	5480	5480	5480	5480	0
383	20250228	133600	102044310	5480	5480	5480	5480	0
384	20250228	133500	102044310	5480	5480	5480	5480	0
385	20250228	133400	102044310	5480	5480	5480	5480	120
386	20250228	133300	101386710	5480	5480	5480	5480	111
387	20250228	133200	100778430	5500	5500	5500	5500	0
388	20250228	133100	100778430	5500	5500	5500	5500	72
389	20250228	133000	100382430	5480	5480	5480	5480	0
390	20250228	132900	100382430	5480	5490	5490	5480	102
391	20250228	132800	99822540	5500	5500	5500	5500	1
392	20250228	132700	99817040	5490	5490	5490	5490	1
393	20250228	132600	99811550	5480	5480	5480	5480	36
394	20250228	132500	99614270	5480	5480	5480	5480	1
395	20250228	132400	99608790	5480	5480	5480	5480	53
396	20250228	132300	99318350	5480	5480	5480	5480	12
397	20250228	132200	99252590	5480	5480	5480	5480	13
398	20250228	132100	99181350	5480	5490	5490	5480	62
399	20250228	132000	98840980	5490	5490	5490	5490	91
400	20250228	131900	98341390	5490	5490	5490	5490	10
401	20250228	131800	98286490	5490	5490	5490	5490	14
402	20250228	131700	98209630	5490	5500	5500	5490	7
403	20250228	131600	98171140	5490	5490	5490	5490	63
404	20250228	131500	97825270	5500	5500	5500	5500	0
405	20250228	131400	97825270	5500	5500	5500	5500	48
406	20250228	131300	97561270	5510	5510	5510	5510	0
407	20250228	131200	97561270	5510	5510	5510	5510	8
408	20250228	131100	97517190	5500	5500	5500	5500	0
409	20250228	131000	97517190	5500	5500	5500	5500	0
410	20250228	130900	97517190	5500	5500	5500	5500	0
411	20250228	130800	97517190	5500	5500	5500	5500	3
412	20250228	130700	97500690	5500	5500	5500	5500	43
413	20250228	130600	97264190	5500	5500	5500	5500	906
414	20250228	130500	92281190	5490	5490	5490	5490	260
415	20250228	130400	90853790	5480	5480	5480	5480	0
416	20250228	130300	90853790	5480	5480	5480	5480	0
417	20250228	130200	90853790	5480	5480	5480	5480	0
418	20250228	130100	90853790	5480	5480	5480	5480	96
419	20250228	130000	90327710	5480	5480	5480	5480	1500
420	20250228	125900	82107710	5480	5490	5490	5470	2203
421	20250228	125800	70035110	5500	5500	5500	5500	0
422	20250228	125700	70035110	5500	5500	5500	5500	1338
423	20250228	125600	62676110	5500	5500	5500	5500	1072
424	20250228	125500	56780110	5490	5470	5490	5470	202
425	20250228	125400	55671350	5470	5470	5470	5470	0
426	20250228	125300	55671350	5470	5470	5470	5470	1
427	20250228	125200	55665880	5480	5480	5480	5480	0
428	20250228	125100	55665880	5480	5480	5480	5480	3
429	20250228	125000	55649440	5490	5490	5490	5490	0
430	20250228	124900	55649440	5490	5500	5500	5490	281
431	20250228	124800	54103970	5500	5500	5500	5500	177
432	20250228	124700	53130470	5500	5500	5500	5500	150
433	20250228	124600	52305470	5500	5520	5520	5500	602
434	20250228	124500	48994450	5530	5530	5530	5530	0
435	20250228	124400	48994450	5530	5520	5530	5520	39
436	20250228	124300	48778790	5530	5460	5530	5440	3126
437	20250228	124200	31616380	5430	5430	5430	5430	3
438	20250228	124100	31600090	5460	5460	5460	5460	0
439	20250228	124000	31600090	5460	5460	5460	5460	0
440	20250228	123900	31600090	5460	5450	5460	5450	500
441	20250228	123800	28870950	5450	5450	5450	5450	0
442	20250228	123700	28870950	5450	5450	5450	5450	500
443	20250228	123600	26145950	5450	5400	5450	5400	2058
444	20250228	123500	14981560	5380	5380	5380	5380	0
445	20250228	123400	14981560	5380	5380	5380	5380	0
446	20250228	123300	14981560	5380	5380	5380	5380	0
447	20250228	123200	14981560	5380	5380	5380	5380	0
448	20250228	123100	14981560	5380	5380	5380	5380	0
449	20250228	123000	14981560	5380	5380	5380	5380	0
450	20250228	122900	14981560	5380	5380	5380	5380	0
451	20250228	122800	14981560	5380	5380	5380	5380	205
452	20250228	122700	13878660	5390	5390	5390	5390	0
453	20250228	122600	13878660	5390	5390	5390	5390	411
454	20250228	122500	11663370	5390	5390	5390	5390	0
455	20250228	122400	11663370	5390	5390	5390	5390	0
456	20250228	122300	11663370	5390	5390	5390	5390	0
457	20250228	122200	11663370	5390	5390	5390	5390	0
458	20250228	122100	11663370	5390	5390	5390	5390	89
459	20250228	122000	11183660	5390	5390	5390	5390	171
460	20250228	121900	10261970	5390	5390	5390	5390	0
461	20250228	121800	10261970	5390	5380	5390	5380	629
462	20250228	121700	6873670	5370	5370	5370	5370	4
463	20250228	121600	6852190	5380	5380	5380	5380	0
464	20250228	121500	6852190	5380	5380	5380	5380	0
465	20250228	121400	6852190	5380	5380	5380	5380	0
466	20250228	121300	6852190	5380	5380	5380	5380	0
467	20250228	121200	6852190	5380	5380	5380	5380	0
468	20250228	121100	6852190	5380	5380	5380	5380	0
469	20250228	121000	6852190	5380	5380	5380	5380	0
470	20250228	120900	6852190	5380	5380	5380	5380	0
471	20250228	120800	6852190	5380	5380	5380	5380	0
472	20250228	120700	6852190	5380	5380	5380	5380	0
473	20250228	120600	6852190	5380	5380	5380	5380	0
474	20250228	120500	6852190	5380	5380	5380	5380	0
475	20250228	120400	6852190	5380	5380	5380	5380	0
476	20250228	120300	6852190	5380	5380	5380	5380	0
477	20250228	120200	6852190	5380	5380	5380	5380	0
478	20250228	120100	6852190	5380	5380	5380	5380	0
479	20250228	120000	6852190	5380	5380	5380	5380	0
480	20250228	115900	6852190	5380	5380	5380	5380	0
481	20250228	115800	6852190	5380	5380	5380	5380	0
482	20250228	115700	6852190	5380	5380	5380	5380	283
483	20250228	115600	5329650	5370	5370	5370	5370	0
484	20250228	115500	5329650	5370	5370	5370	5370	0
485	20250228	115400	5329650	5370	5370	5370	5370	0
486	20250228	115300	5329650	5370	5370	5370	5370	0
487	20250228	115200	5329650	5370	5370	5370	5370	0
488	20250228	115100	5329650	5370	5370	5370	5370	0
489	20250228	115000	5329650	5370	5370	5370	5370	0
490	20250228	114900	5329650	5370	5370	5370	5370	0
491	20250228	114800	5329650	5370	5370	5370	5370	0
492	20250228	114700	5329650	5370	5370	5370	5370	0
493	20250228	114600	5329650	5370	5370	5370	5370	0
494	20250228	114500	5329650	5370	5370	5370	5370	0
495	20250228	114400	5329650	5370	5370	5370	5370	0
496	20250228	114300	5329650	5370	5370	5370	5370	0
497	20250228	114200	5329650	5370	5370	5370	5370	0
498	20250228	114100	5329650	5370	5370	5370	5370	0
499	20250228	114000	5329650	5370	5370	5370	5370	0
500	20250228	113900	5329650	5370	5370	5370	5370	0
501	20250228	113800	5329650	5370	5370	5370	5370	0
502	20250228	113700	5329650	5370	5370	5370	5370	0
503	20250228	113600	5329650	5370	5370	5370	5370	0
504	20250228	113500	5329650	5370	5370	5370	5370	0
505	20250228	113400	5329650	5370	5370	5370	5370	0
506	20250228	113300	5329650	5370	5370	5370	5370	0
507	20250228	113200	5329650	5370	5370	5370	5370	0
508	20250228	113100	5329650	5370	5370	5370	5370	0
509	20250228	113000	5329650	5370	5370	5370	5370	0
510	20250228	112900	5329650	5370	5370	5370	5370	0
511	20250228	112800	5329650	5370	5370	5370	5370	0
512	20250228	112700	5329650	5370	5370	5370	5370	0
513	20250228	112600	5329650	5370	5370	5370	5370	0
514	20250228	112500	5329650	5370	5370	5370	5370	0
515	20250228	112400	5329650	5370	5370	5370	5370	0
516	20250228	112300	5329650	5370	5370	5370	5370	0
517	20250228	112200	5329650	5370	5370	5370	5370	492
518	20250228	112100	2687610	5370	5370	5370	5370	0
519	20250228	112000	2687610	5370	5370	5370	5370	0
520	20250228	111900	2687610	5370	5370	5370	5370	0
521	20250228	111800	2687610	5370	5370	5370	5370	0
522	20250228	111700	2687610	5370	5370	5370	5370	0
523	20250228	111600	2687610	5370	5370	5370	5370	0
524	20250228	111500	2687610	5370	5370	5370	5370	0
525	20250228	111400	2687610	5370	5370	5370	5370	0
526	20250228	111300	2687610	5370	5370	5370	5370	0
527	20250228	111200	2687610	5370	5370	5370	5370	0
528	20250228	111100	2687610	5370	5370	5370	5370	0
529	20250228	111000	2687610	5370	5370	5370	5370	20
530	20250228	110900	2580210	5380	5380	5380	5380	0
531	20250228	110800	2580210	5380	5380	5380	5380	0
532	20250228	110700	2580210	5380	5380	5380	5380	0
533	20250228	110600	2580210	5380	5380	5380	5380	0
534	20250228	110500	2580210	5380	5380	5380	5380	0
535	20250228	110400	2580210	5380	5380	5380	5380	0
536	20250228	110300	2580210	5380	5380	5380	5380	0
537	20250228	110200	2580210	5380	5380	5380	5380	0
538	20250228	110100	2580210	5380	5380	5380	5380	0
539	20250228	110000	2580210	5380	5380	5380	5380	0
540	20250228	105900	2580210	5380	5380	5380	5380	19
541	20250228	105800	2477990	5370	5370	5370	5370	0
542	20250228	105700	2477990	5370	5370	5370	5370	0
543	20250228	105600	2477990	5370	5370	5370	5370	0
544	20250228	105500	2477990	5370	5370	5370	5370	0
545	20250228	105400	2477990	5370	5370	5370	5370	0
546	20250228	105300	2477990	5370	5370	5370	5370	0
547	20250228	105200	2477990	5370	5370	5370	5370	0
548	20250228	105100	2477990	5370	5370	5370	5370	0
549	20250228	105000	2477990	5370	5370	5370	5370	0
550	20250228	104900	2477990	5370	5370	5370	5370	0
551	20250228	104800	2477990	5370	5370	5370	5370	0
552	20250228	104700	2477990	5370	5370	5370	5370	0
553	20250228	104600	2477990	5370	5370	5370	5370	0
554	20250228	104500	2477990	5370	5370	5370	5370	0
555	20250228	104400	2477990	5370	5370	5370	5370	2
556	20250228	104300	2467250	5370	5370	5370	5370	0
557	20250228	104200	2467250	5370	5370	5370	5370	0
558	20250228	104100	2467250	5370	5370	5370	5370	0
559	20250228	104000	2467250	5370	5370	5370	5370	0
560	20250228	103900	2467250	5370	5370	5370	5370	141
561	20250228	103800	1710080	5370	5370	5370	5370	5
562	20250228	103700	1683230	5380	5380	5380	5380	0
563	20250228	103600	1683230	5380	5380	5380	5380	0
564	20250228	103500	1683230	5380	5380	5380	5380	1
565	20250228	103400	1677850	5380	5380	5380	5380	0
566	20250228	103300	1677850	5380	5380	5380	5380	0
567	20250228	103200	1677850	5380	5380	5380	5380	0
568	20250228	103100	1677850	5380	5380	5380	5380	190
569	20250228	103000	655650	5380	5380	5380	5380	0
570	20250228	102900	655650	5380	5380	5380	5380	0
571	20250228	102800	655650	5380	5380	5380	5380	0
572	20250228	102700	655650	5380	5380	5380	5380	0
573	20250228	102600	655650	5380	5380	5380	5380	0
574	20250228	102500	655650	5380	5380	5380	5380	0
575	20250228	102400	655650	5380	5380	5380	5380	0
576	20250228	102300	655650	5380	5380	5380	5380	0
577	20250228	102200	655650	5380	5380	5380	5380	0
578	20250228	102100	655650	5380	5380	5380	5380	0
579	20250228	102000	655650	5380	5380	5380	5380	0
580	20250228	101900	655650	5380	5380	5380	5380	0
581	20250228	101800	655650	5380	5380	5380	5380	0
582	20250228	101700	655650	5380	5380	5380	5380	1
583	20250228	101600	650270	5380	5380	5380	5380	0
584	20250228	101500	650270	5380	5380	5380	5380	0
585	20250228	101400	650270	5380	5380	5380	5380	0
586	20250228	101300	650270	5380	5380	5380	5380	1
587	20250228	101200	644890	5380	5380	5380	5380	0
588	20250228	101100	644890	5380	5380	5380	5380	0
589	20250228	101000	644890	5380	5380	5380	5380	0
590	20250228	100900	644890	5380	5380	5380	5380	0
591	20250228	100800	644890	5380	5380	5380	5380	2
592	20250228	100700	634130	5380	5380	5380	5380	0
593	20250228	100600	634130	5380	5380	5380	5380	0
594	20250228	100500	634130	5380	5380	5380	5380	0
595	20250228	100400	634130	5380	5380	5380	5380	0
596	20250228	100300	634130	5380	5380	5380	5380	0
597	20250228	100200	634130	5380	5380	5380	5380	0
598	20250228	100100	634130	5380	5380	5380	5380	0
599	20250228	100000	634130	5380	5380	5380	5380	0
600	20250228	095900	634130	5380	5380	5380	5380	0
601	20250228	095800	634130	5380	5380	5380	5380	0
602	20250228	095700	634130	5380	5380	5380	5380	0
603	20250228	095600	634130	5380	5380	5380	5380	0
604	20250228	095500	634130	5380	5380	5380	5380	0
605	20250228	095400	634130	5380	5380	5380	5380	0
606	20250228	095300	634130	5380	5380	5380	5380	0
607	20250228	095200	634130	5380	5380	5380	5380	0
608	20250228	095100	634130	5380	5380	5380	5380	0
609	20250228	095000	634130	5380	5380	5380	5380	0
610	20250228	094900	634130	5380	5380	5380	5380	0
611	20250228	094800	634130	5380	5380	5380	5380	0
612	20250228	094700	634130	5380	5380	5380	5380	1
613	20250228	094600	628750	5380	5380	5380	5380	1
614	20250228	094500	623370	5370	5370	5370	5370	0
615	20250228	094400	623370	5370	5370	5370	5370	0
616	20250228	094300	623370	5370	5370	5370	5370	20
617	20250228	094200	515970	5370	5370	5370	5370	0
618	20250228	094100	515970	5370	5370	5370	5370	0
619	20250228	094000	515970	5370	5370	5370	5370	0
620	20250228	093900	515970	5370	5370	5370	5370	0
621	20250228	093800	515970	5370	5370	5370	5370	0
622	20250228	093700	515970	5370	5370	5370	5370	0
623	20250228	093600	515970	5370	5370	5370	5370	0
624	20250228	093500	515970	5370	5370	5370	5370	0
625	20250228	093400	515970	5370	5370	5370	5370	0
626	20250228	093300	515970	5370	5370	5370	5370	0
627	20250228	093200	515970	5370	5370	5370	5370	0
628	20250228	093100	515970	5370	5370	5370	5370	0
629	20250228	093000	515970	5370	5370	5370	5370	25
630	20250228	092900	381720	5380	5380	5380	5380	0
631	20250228	092800	381720	5380	5380	5380	5380	0
632	20250228	092700	381720	5380	5380	5380	5380	0
633	20250228	092600	381720	5380	5380	5380	5380	0
634	20250228	092500	381720	5380	5380	5380	5380	0
635	20250228	092400	381720	5380	5380	5380	5380	33
636	20250228	092300	204180	5360	5360	5360	5360	0
637	20250228	092200	204180	5360	5360	5360	5360	0
638	20250228	092100	204180	5360	5360	5360	5360	0
639	20250228	092000	204180	5360	5360	5360	5360	0
640	20250228	091900	204180	5360	5360	5360	5360	0
641	20250228	091800	204180	5360	5360	5360	5360	0
642	20250228	091700	204180	5360	5360	5360	5360	0
643	20250228	091600	204180	5360	5360	5360	5360	0
644	20250228	091500	204180	5360	5370	5370	5360	24
645	20250228	091400	75410	5380	5380	5380	5380	0
646	20250228	091300	75410	5380	5380	5380	5380	0
647	20250228	091200	75410	5380	5380	5380	5380	1
648	20250228	091100	70030	5380	5380	5380	5380	0
649	20250228	091000	70030	5380	5380	5380	5380	0
650	20250228	090900	70030	5380	5380	5380	5380	0
651	20250228	090800	70030	5380	5380	5380	5380	2
652	20250228	090700	59270	5370	5370	5370	5370	0
653	20250228	090600	59270	5370	5370	5370	5370	1
654	20250228	090500	53900	5390	5390	5390	5390	0
655	20250228	090400	53900	5390	5390	5390	5390	0
656	20250228	090300	53900	5390	5390	5390	5390	0
657	20250228	090200	53900	5390	5390	5390	5390	0
658	20250228	090100	53900	5390	5390	5390	5390	0
659	20250228	090000	53900	5390	5390	5390	5390	10