KissMeData/037370/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192300	241487610	5820	5820	5820	5820	611
3	20250228	192200	241487610	5820	5820	5820	5820	0
4	20250228	192100	241487610	5820	5820	5820	5820	0
5	20250228	192000	241487610	5820	5820	5820	5820	0
6	20250228	191900	241487610	5820	5820	5820	5820	0
7	20250228	191800	241487610	5820	5820	5820	5820	0
8	20250228	191700	241487610	5820	5820	5820	5820	0
9	20250228	191600	241487610	5820	5820	5820	5820	0
10	20250228	191500	241487610	5820	5820	5820	5820	0
11	20250228	191400	241487610	5820	5820	5820	5820	0
12	20250228	191300	241487610	5820	5820	5820	5820	0
13	20250228	191200	241487610	5820	5820	5820	5820	0
14	20250228	191100	241487610	5820	5820	5820	5820	0
15	20250228	191000	241487610	5820	5820	5820	5820	0
16	20250228	190900	241487610	5820	5820	5820	5820	0
17	20250228	190800	241487610	5820	5820	5820	5820	0
18	20250228	190700	241487610	5820	5820	5820	5820	0
19	20250228	190600	241487610	5820	5820	5820	5820	0
20	20250228	190500	241487610	5820	5820	5820	5820	0
21	20250228	190400	241487610	5820	5820	5820	5820	0
22	20250228	190300	241487610	5820	5820	5820	5820	0
23	20250228	190200	241487610	5820	5820	5820	5820	0
24	20250228	190100	241487610	5820	5820	5820	5820	0
25	20250228	190000	241487610	5820	5820	5820	5820	0
26	20250228	185900	241487610	5820	5820	5820	5820	0
27	20250228	185800	241487610	5820	5820	5820	5820	0
28	20250228	185700	241487610	5820	5820	5820	5820	0
29	20250228	185600	241487610	5820	5820	5820	5820	0
30	20250228	185500	241487610	5820	5820	5820	5820	0
31	20250228	185400	241487610	5820	5820	5820	5820	0
32	20250228	185300	241487610	5820	5820	5820	5820	611
33	20250228	185200	241487610	5820	5820	5820	5820	0
34	20250228	185100	241487610	5820	5820	5820	5820	0
35	20250228	185000	241487610	5820	5820	5820	5820	0
36	20250228	184900	241487610	5820	5820	5820	5820	0
37	20250228	184800	241487610	5820	5820	5820	5820	0
38	20250228	184700	241487610	5820	5820	5820	5820	0
39	20250228	184600	241487610	5820	5820	5820	5820	0
40	20250228	184500	241487610	5820	5820	5820	5820	0
41	20250228	184400	241487610	5820	5820	5820	5820	0
42	20250228	184300	241487610	5820	5820	5820	5820	0
43	20250228	184200	241487610	5820	5820	5820	5820	0
44	20250228	184100	241487610	5820	5820	5820	5820	0
45	20250228	184000	241487610	5820	5820	5820	5820	0
46	20250228	183900	241487610	5820	5820	5820	5820	0
47	20250228	183800	241487610	5820	5820	5820	5820	0
48	20250228	183700	241487610	5820	5820	5820	5820	0
49	20250228	183600	241487610	5820	5820	5820	5820	0
50	20250228	183500	241487610	5820	5820	5820	5820	0
51	20250228	183400	241487610	5820	5820	5820	5820	0
52	20250228	183300	241487610	5820	5820	5820	5820	0
53	20250228	183200	241487610	5820	5820	5820	5820	0
54	20250228	183100	241487610	5820	5820	5820	5820	0
55	20250228	183000	241487610	5820	5820	5820	5820	0
56	20250228	182900	241487610	5820	5820	5820	5820	0
57	20250228	182800	241487610	5820	5820	5820	5820	0
58	20250228	182700	241487610	5820	5820	5820	5820	0
59	20250228	182600	241487610	5820	5820	5820	5820	0
60	20250228	182500	241487610	5820	5820	5820	5820	0
61	20250228	182400	241487610	5820	5820	5820	5820	0
62	20250228	182300	241487610	5820	5820	5820	5820	611
63	20250228	182200	241487610	5820	5820	5820	5820	0
64	20250228	182100	241487610	5820	5820	5820	5820	0
65	20250228	182000	241487610	5820	5820	5820	5820	0
66	20250228	181900	241487610	5820	5820	5820	5820	0
67	20250228	181800	241487610	5820	5820	5820	5820	0
68	20250228	181700	241487610	5820	5820	5820	5820	0
69	20250228	181600	241487610	5820	5820	5820	5820	0
70	20250228	181500	241487610	5820	5820	5820	5820	0
71	20250228	181400	241487610	5820	5820	5820	5820	0
72	20250228	181300	241487610	5820	5820	5820	5820	0
73	20250228	181200	241487610	5820	5820	5820	5820	0
74	20250228	181100	241487610	5820	5820	5820	5820	0
75	20250228	181000	241487610	5820	5820	5820	5820	0
76	20250228	180900	241487610	5820	5820	5820	5820	0
77	20250228	180800	241487610	5820	5820	5820	5820	0
78	20250228	180700	241487610	5820	5820	5820	5820	0
79	20250228	180600	241487610	5820	5820	5820	5820	0
80	20250228	180500	241487610	5820	5820	5820	5820	0
81	20250228	180400	241487610	5820	5820	5820	5820	0
82	20250228	180300	241487610	5820	5820	5820	5820	0
83	20250228	180200	241487610	5820	5820	5820	5820	0
84	20250228	180100	241487610	5820	5820	5820	5820	0
85	20250228	180000	241487610	5820	5820	5820	5820	0
86	20250228	175900	241487610	5820	5820	5820	5820	0
87	20250228	175800	241487610	5820	5820	5820	5820	0
88	20250228	175700	241487610	5820	5820	5820	5820	0
89	20250228	175600	241487610	5820	5820	5820	5820	0
90	20250228	175500	241487610	5820	5820	5820	5820	0
91	20250228	175400	241487610	5820	5820	5820	5820	0
92	20250228	175300	241487610	5820	5820	5820	5820	611
93	20250228	175200	241487610	5820	5820	5820	5820	0
94	20250228	175100	241487610	5820	5820	5820	5820	0
95	20250228	175000	241487610	5820	5820	5820	5820	0
96	20250228	174900	241487610	5820	5820	5820	5820	0
97	20250228	174800	241487610	5820	5820	5820	5820	0
98	20250228	174700	241487610	5820	5820	5820	5820	0
99	20250228	174600	241487610	5820	5820	5820	5820	0
100	20250228	174500	241487610	5820	5820	5820	5820	0
101	20250228	174400	241487610	5820	5820	5820	5820	0
102	20250228	174300	241487610	5820	5820	5820	5820	0
103	20250228	174200	241487610	5820	5820	5820	5820	0
104	20250228	174100	241487610	5820	5820	5820	5820	0
105	20250228	174000	241487610	5820	5820	5820	5820	0
106	20250228	173900	241487610	5820	5820	5820	5820	0
107	20250228	173800	241487610	5820	5820	5820	5820	0
108	20250228	173700	241487610	5820	5820	5820	5820	0
109	20250228	173600	241487610	5820	5820	5820	5820	0
110	20250228	173500	241487610	5820	5820	5820	5820	0
111	20250228	173400	241487610	5820	5820	5820	5820	0
112	20250228	173300	241487610	5820	5820	5820	5820	0
113	20250228	173200	241487610	5820	5820	5820	5820	0
114	20250228	173100	241487610	5820	5820	5820	5820	0
115	20250228	173000	241487610	5820	5820	5820	5820	0
116	20250228	172900	241487610	5820	5820	5820	5820	0
117	20250228	172800	241487610	5820	5820	5820	5820	0
118	20250228	172700	241487610	5820	5820	5820	5820	0
119	20250228	172600	241487610	5820	5820	5820	5820	0
120	20250228	172500	241487610	5820	5820	5820	5820	0
121	20250228	172400	241487610	5820	5820	5820	5820	0
122	20250228	172300	241487610	5820	5820	5820	5820	611
123	20250228	172200	241487610	5820	5820	5820	5820	0
124	20250228	172100	241487610	5820	5820	5820	5820	0
125	20250228	172000	241487610	5820	5820	5820	5820	0
126	20250228	171900	241487610	5820	5820	5820	5820	0
127	20250228	171800	241487610	5820	5820	5820	5820	0
128	20250228	171700	241487610	5820	5820	5820	5820	0
129	20250228	171600	241487610	5820	5820	5820	5820	0
130	20250228	171500	241487610	5820	5820	5820	5820	0
131	20250228	171400	241487610	5820	5820	5820	5820	0
132	20250228	171300	241487610	5820	5820	5820	5820	0
133	20250228	171200	241487610	5820	5820	5820	5820	0
134	20250228	171100	241487610	5820	5820	5820	5820	0
135	20250228	171000	241487610	5820	5820	5820	5820	0
136	20250228	170900	241487610	5820	5820	5820	5820	0
137	20250228	170800	241487610	5820	5820	5820	5820	0
138	20250228	170700	241487610	5820	5820	5820	5820	0
139	20250228	170600	241487610	5820	5820	5820	5820	0
140	20250228	170500	241487610	5820	5820	5820	5820	0
141	20250228	170400	241487610	5820	5820	5820	5820	0
142	20250228	170300	241487610	5820	5820	5820	5820	0
143	20250228	170200	241487610	5820	5820	5820	5820	0
144	20250228	170100	241487610	5820	5820	5820	5820	0
145	20250228	170000	241487610	5820	5820	5820	5820	0
146	20250228	165900	241487610	5820	5820	5820	5820	0
147	20250228	165800	241487610	5820	5820	5820	5820	0
148	20250228	165700	241487610	5820	5820	5820	5820	0
149	20250228	165600	241487610	5820	5820	5820	5820	0
150	20250228	165500	241487610	5820	5820	5820	5820	0
151	20250228	165400	241487610	5820	5820	5820	5820	0
152	20250228	165300	241487610	5820	5820	5820	5820	611
153	20250228	165200	241487610	5820	5820	5820	5820	0
154	20250228	165100	241487610	5820	5820	5820	5820	0
155	20250228	165000	241487610	5820	5820	5820	5820	0
156	20250228	164900	241487610	5820	5820	5820	5820	0
157	20250228	164800	241487610	5820	5820	5820	5820	0
158	20250228	164700	241487610	5820	5820	5820	5820	0
159	20250228	164600	241487610	5820	5820	5820	5820	0
160	20250228	164500	241487610	5820	5820	5820	5820	0
161	20250228	164400	241487610	5820	5820	5820	5820	0
162	20250228	164300	241487610	5820	5820	5820	5820	0
163	20250228	164200	241487610	5820	5820	5820	5820	0
164	20250228	164100	241487610	5820	5820	5820	5820	0
165	20250228	164000	241487610	5820	5820	5820	5820	0
166	20250228	163900	241487610	5820	5820	5820	5820	0
167	20250228	163800	241487610	5820	5820	5820	5820	0
168	20250228	163700	241487610	5820	5820	5820	5820	0
169	20250228	163600	241487610	5820	5820	5820	5820	0
170	20250228	163500	241487610	5820	5820	5820	5820	0
171	20250228	163400	241487610	5820	5820	5820	5820	0
172	20250228	163300	241487610	5820	5820	5820	5820	0
173	20250228	163200	241487610	5820	5820	5820	5820	0
174	20250228	163100	241487610	5820	5820	5820	5820	0
175	20250228	163000	241487610	5820	5820	5820	5820	0
176	20250228	162900	241487610	5820	5820	5820	5820	0
177	20250228	162800	241487610	5820	5820	5820	5820	0
178	20250228	162700	241487610	5820	5820	5820	5820	0
179	20250228	162600	241487610	5820	5820	5820	5820	0
180	20250228	162500	241487610	5820	5820	5820	5820	0
181	20250228	162400	241487610	5820	5820	5820	5820	0
182	20250228	162300	241487610	5820	5820	5820	5820	611
183	20250228	162200	241487610	5820	5820	5820	5820	0
184	20250228	162100	241487610	5820	5820	5820	5820	0
185	20250228	162000	241487610	5820	5820	5820	5820	0
186	20250228	161900	241487610	5820	5820	5820	5820	0
187	20250228	161800	241487610	5820	5820	5820	5820	0
188	20250228	161700	241487610	5820	5820	5820	5820	0
189	20250228	161600	241487610	5820	5820	5820	5820	0
190	20250228	161500	241487610	5820	5820	5820	5820	0
191	20250228	161400	241487610	5820	5820	5820	5820	0
192	20250228	161300	241487610	5820	5820	5820	5820	0
193	20250228	161200	241487610	5820	5820	5820	5820	0
194	20250228	161100	241487610	5820	5820	5820	5820	0
195	20250228	161000	241487610	5820	5820	5820	5820	0
196	20250228	160900	241487610	5820	5820	5820	5820	0
197	20250228	160800	241487610	5820	5820	5820	5820	0
198	20250228	160700	241487610	5820	5820	5820	5820	0
199	20250228	160600	241487610	5820	5820	5820	5820	0
200	20250228	160500	241487610	5820	5820	5820	5820	0
201	20250228	160400	241487610	5820	5820	5820	5820	0
202	20250228	160300	241487610	5820	5820	5820	5820	0
203	20250228	160200	241487610	5820	5820	5820	5820	0
204	20250228	160100	241487610	5820	5820	5820	5820	0
205	20250228	160000	241487610	5820	5820	5820	5820	0
206	20250228	155900	241487610	5820	5820	5820	5820	0
207	20250228	155800	241487610	5820	5820	5820	5820	0
208	20250228	155700	241487610	5820	5820	5820	5820	0
209	20250228	155600	241487610	5820	5820	5820	5820	0
210	20250228	155500	241487610	5820	5820	5820	5820	0
211	20250228	155400	241487610	5820	5820	5820	5820	0
212	20250228	155300	241487610	5820	5820	5820	5820	611
213	20250228	155200	241487610	5820	5820	5820	5820	0
214	20250228	155100	241487610	5820	5820	5820	5820	0
215	20250228	155000	241487610	5820	5820	5820	5820	0
216	20250228	154900	241487610	5820	5820	5820	5820	0
217	20250228	154800	241487610	5820	5820	5820	5820	0
218	20250228	154700	241487610	5820	5820	5820	5820	0
219	20250228	154600	241487610	5820	5820	5820	5820	0
220	20250228	154500	241487610	5820	5820	5820	5820	0
221	20250228	154400	241487610	5820	5820	5820	5820	0
222	20250228	154300	241487610	5820	5820	5820	5820	0
223	20250228	154200	241487610	5820	5820	5820	5820	0
224	20250228	154100	241487610	5820	5820	5820	5820	0
225	20250228	154000	241487610	5820	5820	5820	5820	0
226	20250228	153900	241487610	5820	5820	5820	5820	0
227	20250228	153800	241487610	5820	5820	5820	5820	0
228	20250228	153700	241487610	5820	5820	5820	5820	0
229	20250228	153600	241487610	5820	5820	5820	5820	0
230	20250228	153500	241487610	5820	5820	5820	5820	0
231	20250228	153400	241487610	5820	5820	5820	5820	0
232	20250228	153300	241487610	5820	5820	5820	5820	0
233	20250228	153200	241487610	5820	5820	5820	5820	0
234	20250228	153100	241487610	5820	5820	5820	5820	0
235	20250228	153000	241487610	5820	5820	5820	5820	611
236	20250228	152900	237931590	5820	5820	5820	5820	0
237	20250228	152800	237931590	5820	5820	5820	5820	0
238	20250228	152700	237931590	5820	5820	5820	5820	0
239	20250228	152600	237931590	5820	5820	5820	5820	0
240	20250228	152500	237931590	5820	5820	5820	5820	0
241	20250228	152400	237931590	5820	5820	5820	5820	0
242	20250228	152300	237931590	5820	5820	5820	5820	0
243	20250228	152200	237931590	5820	5820	5820	5820	0
244	20250228	152100	237931590	5820	5820	5820	5820	0
245	20250228	152000	237931590	5820	5820	5820	5820	0
246	20250228	151900	237931590	5820	5820	5820	5820	90
247	20250228	151800	237407790	5820	5820	5820	5820	550
248	20250228	151700	234206790	5820	5820	5820	5820	0
249	20250228	151600	234206790	5820	5830	5830	5820	894
250	20250228	151500	229002710	5830	5830	5830	5830	2
251	20250228	151400	228991050	5830	5830	5830	5830	90
252	20250228	151300	228466350	5830	5830	5830	5830	11
253	20250228	151200	228402220	5820	5820	5820	5820	1
254	20250228	151100	228396400	5820	5820	5820	5820	0
255	20250228	151000	228396400	5820	5830	5830	5820	800
256	20250228	150900	223738550	5830	5830	5830	5830	151
257	20250228	150800	222858220	5840	5840	5840	5840	75
258	20250228	150700	222420220	5840	5840	5840	5840	9
259	20250228	150600	222367660	5840	5840	5840	5820	2035
260	20250228	150500	210510860	5850	5850	5850	5850	0
261	20250228	150400	210510860	5850	5850	5850	5850	3
262	20250228	150300	210493310	5840	5840	5840	5840	23
263	20250228	150200	210358990	5840	5840	5840	5840	0
264	20250228	150100	210358990	5840	5840	5840	5840	99
265	20250228	150000	209780830	5840	5850	5850	5840	78
266	20250228	145900	209324830	5850	5850	5850	5850	0
267	20250228	145800	209324830	5850	5850	5850	5850	103
268	20250228	145700	208722280	5850	5850	5850	5850	0
269	20250228	145600	208722280	5850	5850	5850	5850	40
270	20250228	145500	208488280	5860	5860	5860	5860	0
271	20250228	145400	208488280	5860	5860	5860	5860	0
272	20250228	145300	208488280	5860	5860	5860	5860	100
273	20250228	145200	207902280	5860	5860	5860	5860	120
274	20250228	145100	207199080	5860	5860	5860	5860	2
275	20250228	145000	207187360	5860	5860	5860	5860	0
276	20250228	144900	207187360	5860	5860	5860	5860	1
277	20250228	144800	207181500	5850	5850	5850	5850	96
278	20250228	144700	206619900	5850	5850	5850	5850	118
279	20250228	144600	205929600	5860	5860	5860	5860	10
280	20250228	144500	205871000	5860	5860	5860	5860	10
281	20250228	144400	205812400	5860	5860	5860	5860	0
282	20250228	144300	205812400	5860	5860	5860	5860	0
283	20250228	144200	205812400	5860	5860	5860	5860	5
284	20250228	144100	205783100	5860	5860	5860	5860	0
285	20250228	144000	205783100	5860	5860	5860	5860	0
286	20250228	143900	205783100	5860	5860	5860	5860	0
287	20250228	143800	205783100	5860	5860	5860	5860	0
288	20250228	143700	205783100	5860	5860	5860	5860	0
289	20250228	143600	205783100	5860	5860	5860	5860	0
290	20250228	143500	205783100	5860	5860	5860	5860	0
291	20250228	143400	205783100	5860	5860	5860	5860	7
292	20250228	143300	205742080	5850	5850	5850	5850	0
293	20250228	143200	205742080	5850	5850	5850	5850	0
294	20250228	143100	205742080	5850	5850	5850	5850	0
295	20250228	143000	205742080	5850	5850	5850	5850	0
296	20250228	142900	205742080	5850	5850	5850	5850	0
297	20250228	142800	205742080	5850	5850	5850	5850	0
298	20250228	142700	205742080	5850	5850	5850	5850	0
299	20250228	142600	205742080	5850	5850	5850	5850	0
300	20250228	142500	205742080	5850	5850	5850	5850	0
301	20250228	142400	205742080	5850	5850	5850	5850	0
302	20250228	142300	205742080	5850	5850	5850	5850	0
303	20250228	142200	205742080	5850	5850	5850	5850	0
304	20250228	142100	205742080	5850	5850	5850	5850	0
305	20250228	142000	205742080	5850	5860	5860	5850	300
306	20250228	141900	203985260	5870	5870	5870	5870	114
307	20250228	141800	203316080	5890	5890	5890	5890	0
308	20250228	141700	203316080	5890	5890	5890	5890	0
309	20250228	141600	203316080	5890	5890	5890	5890	0
310	20250228	141500	203316080	5890	5890	5890	5890	0
311	20250228	141400	203316080	5890	5890	5890	5890	3
312	20250228	141300	203298410	5890	5890	5890	5890	0
313	20250228	141200	203298410	5890	5890	5890	5890	40
314	20250228	141100	203062810	5890	5890	5890	5890	300
315	20250228	141000	201295810	5870	5870	5870	5870	0
316	20250228	140900	201295810	5870	5870	5870	5870	0
317	20250228	140800	201295810	5870	5870	5870	5870	0
318	20250228	140700	201295810	5870	5870	5870	5870	40
319	20250228	140600	201061010	5860	5860	5860	5860	0
320	20250228	140500	201061010	5860	5860	5860	5860	0
321	20250228	140400	201061010	5860	5860	5860	5860	0
322	20250228	140300	201061010	5860	5860	5860	5860	0
323	20250228	140200	201061010	5860	5860	5860	5860	0
324	20250228	140100	201061010	5860	5860	5860	5860	0
325	20250228	140000	201061010	5860	5860	5860	5860	257
326	20250228	135900	199554990	5850	5850	5850	5850	0
327	20250228	135800	199554990	5850	5850	5850	5850	0
328	20250228	135700	199554990	5850	5850	5850	5850	0
329	20250228	135600	199554990	5850	5850	5850	5850	101
330	20250228	135500	198964140	5860	5860	5860	5860	0
331	20250228	135400	198964140	5860	5860	5860	5860	0
332	20250228	135300	198964140	5860	5860	5860	5860	0
333	20250228	135200	198964140	5860	5860	5860	5860	20
334	20250228	135100	198846940	5860	5860	5860	5860	0
335	20250228	135000	198846940	5860	5860	5860	5860	0
336	20250228	134900	198846940	5860	5860	5860	5860	0
337	20250228	134800	198846940	5860	5860	5860	5860	0
338	20250228	134700	198846940	5860	5860	5860	5860	0
339	20250228	134600	198846940	5860	5860	5860	5860	0
340	20250228	134500	198846940	5860	5860	5860	5860	0
341	20250228	134400	198846940	5860	5860	5860	5860	0
342	20250228	134300	198846940	5860	5860	5860	5860	25
343	20250228	134200	198700440	5850	5850	5850	5850	0
344	20250228	134100	198700440	5850	5850	5850	5850	0
345	20250228	134000	198700440	5850	5850	5850	5850	0
346	20250228	133900	198700440	5850	5850	5850	5850	0
347	20250228	133800	198700440	5850	5850	5850	5850	0
348	20250228	133700	198700440	5850	5850	5850	5850	0
349	20250228	133600	198700440	5850	5850	5850	5850	40
350	20250228	133500	198466440	5850	5850	5850	5850	0
351	20250228	133400	198466440	5850	5850	5850	5850	10
352	20250228	133300	198407940	5830	5830	5830	5830	0
353	20250228	133200	198407940	5830	5830	5830	5830	0
354	20250228	133100	198407940	5830	5830	5830	5830	0
355	20250228	133000	198407940	5830	5830	5830	5830	0
356	20250228	132900	198407940	5830	5830	5830	5830	0
357	20250228	132800	198407940	5830	5830	5830	5830	0
358	20250228	132700	198407940	5830	5830	5830	5830	0
359	20250228	132600	198407940	5830	5830	5830	5830	53
360	20250228	132500	198098950	5830	5830	5830	5830	0
361	20250228	132400	198098950	5830	5830	5830	5830	0
362	20250228	132300	198098950	5830	5830	5830	5830	0
363	20250228	132200	198098950	5830	5830	5830	5830	0
364	20250228	132100	198098950	5830	5830	5830	5830	0
365	20250228	132000	198098950	5830	5830	5830	5830	0
366	20250228	131900	198098950	5830	5830	5830	5830	0
367	20250228	131800	198098950	5830	5830	5830	5830	0
368	20250228	131700	198098950	5830	5830	5830	5830	0
369	20250228	131600	198098950	5830	5830	5830	5830	0
370	20250228	131500	198098950	5830	5830	5830	5830	0
371	20250228	131400	198098950	5830	5830	5830	5830	0
372	20250228	131300	198098950	5830	5830	5830	5830	0
373	20250228	131200	198098950	5830	5830	5830	5830	0
374	20250228	131100	198098950	5830	5830	5830	5830	0
375	20250228	131000	198098950	5830	5830	5830	5830	294
376	20250228	130900	196384930	5830	5830	5830	5830	24
377	20250228	130800	196245010	5830	5830	5830	5830	0
378	20250228	130700	196245010	5830	5830	5830	5830	0
379	20250228	130600	196245010	5830	5840	5840	5830	200
380	20250228	130500	195077550	5850	5850	5850	5850	0
381	20250228	130400	195077550	5850	5850	5850	5850	10
382	20250228	130300	195019050	5840	5840	5840	5840	19
383	20250228	130200	194908090	5840	5840	5840	5840	0
384	20250228	130100	194908090	5840	5840	5840	5840	10
385	20250228	130000	194849690	5850	5850	5850	5850	0
386	20250228	125900	194849690	5850	5850	5850	5850	0
387	20250228	125800	194849690	5850	5850	5850	5850	140
388	20250228	125700	194030690	5850	5850	5850	5850	0
389	20250228	125600	194030690	5850	5850	5850	5850	0
390	20250228	125500	194030690	5850	5850	5850	5850	0
391	20250228	125400	194030690	5850	5850	5850	5850	0
392	20250228	125300	194030690	5850	5850	5850	5850	100
393	20250228	125200	193445690	5850	5850	5850	5850	0
394	20250228	125100	193445690	5850	5850	5850	5850	0
395	20250228	125000	193445690	5850	5850	5850	5850	0
396	20250228	124900	193445690	5850	5850	5850	5850	0
397	20250228	124800	193445690	5850	5850	5850	5850	0
398	20250228	124700	193445690	5850	5850	5850	5850	0
399	20250228	124600	193445690	5850	5850	5850	5850	0
400	20250228	124500	193445690	5850	5850	5850	5850	0
401	20250228	124400	193445690	5850	5850	5850	5850	4
402	20250228	124300	193422290	5850	5850	5850	5850	50
403	20250228	124200	193129790	5850	5850	5850	5850	23
404	20250228	124100	192995240	5850	5850	5850	5850	1
405	20250228	124000	192989390	5850	5850	5850	5850	0
406	20250228	123900	192989390	5850	5850	5850	5850	0
407	20250228	123800	192989390	5850	5850	5850	5850	3
408	20250228	123700	192971840	5850	5850	5850	5850	0
409	20250228	123600	192971840	5850	5850	5850	5850	1
410	20250228	123500	192965990	5840	5840	5840	5840	0
411	20250228	123400	192965990	5840	5840	5840	5840	0
412	20250228	123300	192965990	5840	5840	5840	5840	0
413	20250228	123200	192965990	5840	5840	5840	5840	0
414	20250228	123100	192965990	5840	5840	5840	5840	1
415	20250228	123000	192960150	5820	5820	5820	5820	0
416	20250228	122900	192960150	5820	5820	5820	5820	0
417	20250228	122800	192960150	5820	5820	5820	5820	0
418	20250228	122700	192960150	5820	5840	5840	5820	800
419	20250228	122600	188304100	5820	5820	5820	5820	0
420	20250228	122500	188304100	5820	5820	5820	5820	0
421	20250228	122400	188304100	5820	5820	5820	5820	0
422	20250228	122300	188304100	5820	5820	5820	5820	0
423	20250228	122200	188304100	5820	5820	5820	5820	0
424	20250228	122100	188304100	5820	5820	5820	5820	0
425	20250228	122000	188304100	5820	5820	5820	5820	0
426	20250228	121900	188304100	5820	5820	5820	5820	0
427	20250228	121800	188304100	5820	5820	5820	5820	0
428	20250228	121700	188304100	5820	5820	5820	5820	0
429	20250228	121600	188304100	5820	5830	5830	5820	401
430	20250228	121500	185969910	5830	5830	5830	5830	0
431	20250228	121400	185969910	5830	5830	5830	5830	199
432	20250228	121300	184809740	5840	5840	5840	5840	0
433	20250228	121200	184809740	5840	5840	5840	5840	0
434	20250228	121100	184809740	5840	5840	5840	5840	1
435	20250228	121000	184803900	5840	5840	5840	5840	0
436	20250228	120900	184803900	5840	5840	5840	5840	0
437	20250228	120800	184803900	5840	5840	5840	5840	0
438	20250228	120700	184803900	5840	5840	5840	5840	40
439	20250228	120600	184570300	5840	5840	5840	5840	360
440	20250228	120500	182467900	5840	5840	5840	5840	0
441	20250228	120400	182467900	5840	5840	5840	5840	199
442	20250228	120300	181305740	5850	5860	5860	5850	2078
443	20250228	120200	169145440	5860	5870	5870	5860	2538
444	20250228	120100	154259300	5870	5870	5870	5870	0
445	20250228	120000	154259300	5870	5870	5870	5870	0
446	20250228	115900	154259300	5870	5870	5870	5870	60
447	20250228	115800	153907100	5870	5870	5870	5870	0
448	20250228	115700	153907100	5870	5870	5870	5870	0
449	20250228	115600	153907100	5870	5870	5870	5870	268
450	20250228	115500	152333940	5890	5890	5890	5890	219
451	20250228	115400	151044030	5870	5870	5870	5870	200
452	20250228	115300	149870030	5870	5870	5870	5870	0
453	20250228	115200	149870030	5870	5870	5870	5870	0
454	20250228	115100	149870030	5870	5880	5880	5870	513
455	20250228	115000	146854160	5880	5880	5880	5880	0
456	20250228	114900	146854160	5880	5890	5890	5880	237
457	20250228	114800	145459230	5890	5890	5890	5890	0
458	20250228	114700	145459230	5890	5890	5890	5890	0
459	20250228	114600	145459230	5890	5890	5890	5890	10
460	20250228	114500	145400330	5880	5880	5880	5880	0
461	20250228	114400	145400330	5880	5880	5880	5880	0
462	20250228	114300	145400330	5880	5880	5880	5880	0
463	20250228	114200	145400330	5880	5880	5880	5880	0
464	20250228	114100	145400330	5880	5880	5880	5880	0
465	20250228	114000	145400330	5880	5880	5880	5880	0
466	20250228	113900	145400330	5880	5880	5880	5880	0
467	20250228	113800	145400330	5880	5890	5890	5880	9
468	20250228	113700	145347370	5890	5890	5890	5890	2
469	20250228	113600	145335590	5880	5880	5880	5880	0
470	20250228	113500	145335590	5880	5880	5880	5880	0
471	20250228	113400	145335590	5880	5880	5880	5880	0
472	20250228	113300	145335590	5880	5880	5880	5880	0
473	20250228	113200	145335590	5880	5880	5880	5880	0
474	20250228	113100	145335590	5880	5890	5890	5880	645
475	20250228	113000	141542960	5880	5880	5880	5880	0
476	20250228	112900	141542960	5880	5880	5880	5880	0
477	20250228	112800	141542960	5880	5880	5880	5880	0
478	20250228	112700	141542960	5880	5880	5880	5880	0
479	20250228	112600	141542960	5880	5880	5880	5880	0
480	20250228	112500	141542960	5880	5880	5880	5880	0
481	20250228	112400	141542960	5880	5880	5880	5880	0
482	20250228	112300	141542960	5880	5880	5880	5880	0
483	20250228	112200	141542960	5880	5900	5900	5880	250
484	20250228	112100	140070740	5890	5890	5890	5890	0
485	20250228	112000	140070740	5890	5890	5890	5890	0
486	20250228	111900	140070740	5890	5890	5890	5890	0
487	20250228	111800	140070740	5890	5890	5890	5890	1369
488	20250228	111700	132007330	5890	5900	5900	5890	1100
489	20250228	111600	125520460	5900	5900	5900	5900	0
490	20250228	111500	125520460	5900	5900	5900	5900	500
491	20250228	111400	122570460	5900	5900	5900	5900	0
492	20250228	111300	122570460	5900	5900	5900	5900	0
493	20250228	111200	122570460	5900	5900	5900	5900	0
494	20250228	111100	122570460	5900	5900	5900	5900	0
495	20250228	111000	122570460	5900	5900	5900	5900	0
496	20250228	110900	122570460	5900	5900	5900	5900	0
497	20250228	110800	122570460	5900	5900	5900	5900	0
498	20250228	110700	122570460	5900	5900	5900	5900	0
499	20250228	110600	122570460	5900	5900	5900	5900	0
500	20250228	110500	122570460	5900	5910	5910	5900	180
501	20250228	110400	121506670	5910	5910	5910	5910	0
502	20250228	110300	121506670	5910	5910	5910	5910	0
503	20250228	110200	121506670	5910	5910	5910	5910	0
504	20250228	110100	121506670	5910	5910	5910	5910	0
505	20250228	110000	121506670	5910	5910	5910	5910	17
506	20250228	105900	121406200	5900	5900	5900	5900	70
507	20250228	105800	120993200	5910	5910	5910	5910	1089
508	20250228	105700	114557210	5910	5910	5910	5910	0
509	20250228	105600	114557210	5910	5910	5910	5910	0
510	20250228	105500	114557210	5910	5910	5910	5910	0
511	20250228	105400	114557210	5910	5910	5910	5910	0
512	20250228	105300	114557210	5910	5910	5910	5910	0
513	20250228	105200	114557210	5910	5910	5910	5910	0
514	20250228	105100	114557210	5910	5910	5910	5910	0
515	20250228	105000	114557210	5910	5930	5930	5910	309
516	20250228	104900	112727340	5970	5970	5970	5970	0
517	20250228	104800	112727340	5970	5970	5970	5970	0
518	20250228	104700	112727340	5970	5970	5970	5970	0
519	20250228	104600	112727340	5970	5950	5970	5950	250
520	20250228	104500	111239660	5920	5920	5920	5920	0
521	20250228	104400	111239660	5920	5920	5920	5920	0
522	20250228	104300	111239660	5920	5920	5920	5920	0
523	20250228	104200	111239660	5920	5920	5920	5920	0
524	20250228	104100	111239660	5920	5920	5920	5920	0
525	20250228	104000	111239660	5920	5920	5920	5920	101
526	20250228	103900	110641740	5920	5920	5920	5920	10
527	20250228	103800	110582540	5910	5910	5910	5910	0
528	20250228	103700	110582540	5910	5900	5910	5900	497
529	20250228	103600	107648400	5900	5910	5910	5900	322
530	20250228	103500	105745880	5920	5920	5920	5920	0
531	20250228	103400	105745880	5920	5920	5920	5920	15
532	20250228	103300	105657080	5920	5920	5920	5920	0
533	20250228	103200	105657080	5920	5920	5920	5920	0
534	20250228	103100	105657080	5920	5920	5920	5920	122
535	20250228	103000	104934840	5930	5930	5930	5930	0
536	20250228	102900	104934840	5930	5930	5930	5930	870
537	20250228	102800	99775740	5940	5940	5940	5940	0
538	20250228	102700	99775740	5940	5950	5950	5940	168
539	20250228	102600	98777670	5950	5950	5950	5950	0
540	20250228	102500	98777670	5950	5950	5950	5950	0
541	20250228	102400	98777670	5950	5950	5950	5950	0
542	20250228	102300	98777670	5950	5960	5960	5950	1326
543	20250228	102200	90886710	5960	5960	5960	5960	0
544	20250228	102100	90886710	5960	5960	5960	5960	0
545	20250228	102000	90886710	5960	5960	5960	5960	258
546	20250228	101900	89349030	5970	5980	5980	5970	9
547	20250228	101800	89295250	5980	5990	5990	5980	182
548	20250228	101700	88206840	6000	6000	6000	6000	0
549	20250228	101600	88206840	6000	6000	6000	6000	1
550	20250228	101500	88200840	5980	5980	5980	5980	0
551	20250228	101400	88200840	5980	5980	5980	5980	43
552	20250228	101300	87943700	6000	6000	6000	6000	0
553	20250228	101200	87943700	6000	6000	6000	6000	0
554	20250228	101100	87943700	6000	6000	6000	6000	0
555	20250228	101000	87943700	6000	5990	6000	5990	100
556	20250228	100900	87344330	5990	5990	5990	5990	0
557	20250228	100800	87344330	5990	5990	5990	5990	0
558	20250228	100700	87344330	5990	5990	5990	5990	0
559	20250228	100600	87344330	5990	5990	5990	5990	0
560	20250228	100500	87344330	5990	5990	5990	5990	1
561	20250228	100400	87338340	5980	5980	5980	5980	0
562	20250228	100300	87338340	5980	5980	5980	5980	0
563	20250228	100200	87338340	5980	5980	5980	5980	0
564	20250228	100100	87338340	5980	5980	5980	5980	0
565	20250228	100000	87338340	5980	5980	5980	5980	8
566	20250228	095900	87290500	5960	5960	5960	5960	7
567	20250228	095800	87248780	5960	5960	5960	5960	0
568	20250228	095700	87248780	5960	5960	5960	5960	50
569	20250228	095600	86950780	5980	5980	5980	5980	20
570	20250228	095500	86831180	5990	5990	5990	5990	0
571	20250228	095400	86831180	5990	5990	5990	5990	0
572	20250228	095300	86831180	5990	5990	5990	5990	0
573	20250228	095200	86831180	5990	5990	5990	5990	0
574	20250228	095100	86831180	5990	5990	5990	5990	0
575	20250228	095000	86831180	5990	5990	5990	5990	0
576	20250228	094900	86831180	5990	5960	5990	5960	150
577	20250228	094800	85933450	5960	5960	5960	5960	0
578	20250228	094700	85933450	5960	5960	5960	5960	0
579	20250228	094600	85933450	5960	5960	5960	5960	17
580	20250228	094500	85832130	5960	5960	5960	5960	0
581	20250228	094400	85832130	5960	5960	5960	5960	11
582	20250228	094300	85766570	5950	5950	5950	5950	0
583	20250228	094200	85766570	5950	5950	5950	5950	0
584	20250228	094100	85766570	5950	5950	5950	5950	91
585	20250228	094000	85225120	5950	5950	5950	5950	326
586	20250228	093900	83285420	5960	5960	5960	5960	0
587	20250228	093800	83285420	5960	5960	5960	5960	2
588	20250228	093700	83273500	5970	5970	5970	5970	2
589	20250228	093600	83261560	5970	5970	5970	5970	0
590	20250228	093500	83261560	5970	5970	5970	5970	0
591	20250228	093400	83261560	5970	5970	5970	5970	0
592	20250228	093300	83261560	5970	5970	5970	5970	1
593	20250228	093200	83255590	5970	5970	5970	5970	3
594	20250228	093100	83237680	5950	5950	5950	5950	0
595	20250228	093000	83237680	5950	5950	5950	5950	0
596	20250228	092900	83237680	5950	5950	5950	5950	1
597	20250228	092800	83231730	5940	5970	5970	5940	726
598	20250228	092700	78908640	5980	5980	5980	5980	1
599	20250228	092600	78902660	5960	5960	5960	5960	0
600	20250228	092500	78902660	5960	5960	5960	5960	0
601	20250228	092400	78902660	5960	5960	5960	5960	351
602	20250228	092300	76810700	5960	5960	5960	5960	0
603	20250228	092200	76810700	5960	5960	5960	5960	150
604	20250228	092100	75916700	5930	5930	5930	5930	0
605	20250228	092000	75916700	5930	5930	5930	5930	0
606	20250228	091900	75916700	5930	5930	5930	5930	322
607	20250228	091800	74007240	5940	5940	5940	5940	28
608	20250228	091700	73840920	5940	5910	5940	5910	31
609	20250228	091600	73657680	5910	5900	5910	5880	3172
610	20250228	091500	54941480	5900	5890	5900	5890	281
611	20250228	091400	53285440	5920	5980	5980	5900	4955
612	20250228	091300	23882300	5980	5990	5990	5980	130
613	20250228	091200	23104870	5980	6000	6000	5980	1846
614	20250228	091100	12037850	6000	6030	6030	6000	694
615	20250228	091000	7869880	6030	6030	6030	6030	0
616	20250228	090900	7869880	6030	6030	6030	6030	0
617	20250228	090800	7869880	6030	6030	6030	6030	0
618	20250228	090700	7869880	6030	6030	6030	6030	68
619	20250228	090600	7459840	6000	6000	6000	6000	0
620	20250228	090500	7459840	6000	6000	6000	6000	0
621	20250228	090400	7459840	6000	6000	6000	6000	0
622	20250228	090300	7459840	6000	6060	6060	6000	101
623	20250228	090200	6853780	6060	6060	6060	6060	400
624	20250228	090100	4429780	6060	6010	6060	6000	549
625	20250228	090000	1128940	6070	6000	6070	6000	178