KissMeData/121440/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	202100	81835570	3570	3570	3570	3570	796
3	20250228	202000	81835570	3570	3570	3570	3570	0
4	20250228	201900	81835570	3570	3570	3570	3570	0
5	20250228	201800	81835570	3570	3570	3570	3570	0
6	20250228	201700	81835570	3570	3570	3570	3570	0
7	20250228	201600	81835570	3570	3570	3570	3570	0
8	20250228	201500	81835570	3570	3570	3570	3570	0
9	20250228	201400	81835570	3570	3570	3570	3570	0
10	20250228	201300	81835570	3570	3570	3570	3570	0
11	20250228	201200	81835570	3570	3570	3570	3570	0
12	20250228	201100	81835570	3570	3570	3570	3570	0
13	20250228	201000	81835570	3570	3570	3570	3570	0
14	20250228	200900	81835570	3570	3570	3570	3570	0
15	20250228	200800	81835570	3570	3570	3570	3570	0
16	20250228	200700	81835570	3570	3570	3570	3570	0
17	20250228	200600	81835570	3570	3570	3570	3570	0
18	20250228	200500	81835570	3570	3570	3570	3570	0
19	20250228	200400	81835570	3570	3570	3570	3570	0
20	20250228	200300	81835570	3570	3570	3570	3570	0
21	20250228	200200	81835570	3570	3570	3570	3570	0
22	20250228	200100	81835570	3570	3570	3570	3570	0
23	20250228	200000	81835570	3570	3570	3570	3570	0
24	20250228	195900	81835570	3570	3570	3570	3570	0
25	20250228	195800	81835570	3570	3570	3570	3570	0
26	20250228	195700	81835570	3570	3570	3570	3570	0
27	20250228	195600	81835570	3570	3570	3570	3570	0
28	20250228	195500	81835570	3570	3570	3570	3570	0
29	20250228	195400	81835570	3570	3570	3570	3570	0
30	20250228	195300	81835570	3570	3570	3570	3570	0
31	20250228	195200	81835570	3570	3570	3570	3570	0
32	20250228	195100	81835570	3570	3570	3570	3570	796
33	20250228	195000	81835570	3570	3570	3570	3570	0
34	20250228	194900	81835570	3570	3570	3570	3570	0
35	20250228	194800	81835570	3570	3570	3570	3570	0
36	20250228	194700	81835570	3570	3570	3570	3570	0
37	20250228	194600	81835570	3570	3570	3570	3570	0
38	20250228	194500	81835570	3570	3570	3570	3570	0
39	20250228	194400	81835570	3570	3570	3570	3570	0
40	20250228	194300	81835570	3570	3570	3570	3570	0
41	20250228	194200	81835570	3570	3570	3570	3570	0
42	20250228	194100	81835570	3570	3570	3570	3570	0
43	20250228	194000	81835570	3570	3570	3570	3570	0
44	20250228	193900	81835570	3570	3570	3570	3570	0
45	20250228	193800	81835570	3570	3570	3570	3570	0
46	20250228	193700	81835570	3570	3570	3570	3570	0
47	20250228	193600	81835570	3570	3570	3570	3570	0
48	20250228	193500	81835570	3570	3570	3570	3570	0
49	20250228	193400	81835570	3570	3570	3570	3570	0
50	20250228	193300	81835570	3570	3570	3570	3570	0
51	20250228	193200	81835570	3570	3570	3570	3570	0
52	20250228	193100	81835570	3570	3570	3570	3570	0
53	20250228	193000	81835570	3570	3570	3570	3570	0
54	20250228	192900	81835570	3570	3570	3570	3570	0
55	20250228	192800	81835570	3570	3570	3570	3570	0
56	20250228	192700	81835570	3570	3570	3570	3570	0
57	20250228	192600	81835570	3570	3570	3570	3570	0
58	20250228	192500	81835570	3570	3570	3570	3570	0
59	20250228	192400	81835570	3570	3570	3570	3570	0
60	20250228	192300	81835570	3570	3570	3570	3570	0
61	20250228	192200	81835570	3570	3570	3570	3570	0
62	20250228	192100	81835570	3570	3570	3570	3570	796
63	20250228	192000	81835570	3570	3570	3570	3570	0
64	20250228	191900	81835570	3570	3570	3570	3570	0
65	20250228	191800	81835570	3570	3570	3570	3570	0
66	20250228	191700	81835570	3570	3570	3570	3570	0
67	20250228	191600	81835570	3570	3570	3570	3570	0
68	20250228	191500	81835570	3570	3570	3570	3570	0
69	20250228	191400	81835570	3570	3570	3570	3570	0
70	20250228	191300	81835570	3570	3570	3570	3570	0
71	20250228	191200	81835570	3570	3570	3570	3570	0
72	20250228	191100	81835570	3570	3570	3570	3570	0
73	20250228	191000	81835570	3570	3570	3570	3570	0
74	20250228	190900	81835570	3570	3570	3570	3570	0
75	20250228	190800	81835570	3570	3570	3570	3570	0
76	20250228	190700	81835570	3570	3570	3570	3570	0
77	20250228	190600	81835570	3570	3570	3570	3570	0
78	20250228	190500	81835570	3570	3570	3570	3570	0
79	20250228	190400	81835570	3570	3570	3570	3570	0
80	20250228	190300	81835570	3570	3570	3570	3570	0
81	20250228	190200	81835570	3570	3570	3570	3570	0
82	20250228	190100	81835570	3570	3570	3570	3570	0
83	20250228	190000	81835570	3570	3570	3570	3570	0
84	20250228	185900	81835570	3570	3570	3570	3570	0
85	20250228	185800	81835570	3570	3570	3570	3570	0
86	20250228	185700	81835570	3570	3570	3570	3570	0
87	20250228	185600	81835570	3570	3570	3570	3570	0
88	20250228	185500	81835570	3570	3570	3570	3570	0
89	20250228	185400	81835570	3570	3570	3570	3570	0
90	20250228	185300	81835570	3570	3570	3570	3570	0
91	20250228	185200	81835570	3570	3570	3570	3570	0
92	20250228	185100	81835570	3570	3570	3570	3570	796
93	20250228	185000	81835570	3570	3570	3570	3570	0
94	20250228	184900	81835570	3570	3570	3570	3570	0
95	20250228	184800	81835570	3570	3570	3570	3570	0
96	20250228	184700	81835570	3570	3570	3570	3570	0
97	20250228	184600	81835570	3570	3570	3570	3570	0
98	20250228	184500	81835570	3570	3570	3570	3570	0
99	20250228	184400	81835570	3570	3570	3570	3570	0
100	20250228	184300	81835570	3570	3570	3570	3570	0
101	20250228	184200	81835570	3570	3570	3570	3570	0
102	20250228	184100	81835570	3570	3570	3570	3570	0
103	20250228	184000	81835570	3570	3570	3570	3570	0
104	20250228	183900	81835570	3570	3570	3570	3570	0
105	20250228	183800	81835570	3570	3570	3570	3570	0
106	20250228	183700	81835570	3570	3570	3570	3570	0
107	20250228	183600	81835570	3570	3570	3570	3570	0
108	20250228	183500	81835570	3570	3570	3570	3570	0
109	20250228	183400	81835570	3570	3570	3570	3570	0
110	20250228	183300	81835570	3570	3570	3570	3570	0
111	20250228	183200	81835570	3570	3570	3570	3570	0
112	20250228	183100	81835570	3570	3570	3570	3570	0
113	20250228	183000	81835570	3570	3570	3570	3570	0
114	20250228	182900	81835570	3570	3570	3570	3570	0
115	20250228	182800	81835570	3570	3570	3570	3570	0
116	20250228	182700	81835570	3570	3570	3570	3570	0
117	20250228	182600	81835570	3570	3570	3570	3570	0
118	20250228	182500	81835570	3570	3570	3570	3570	0
119	20250228	182400	81835570	3570	3570	3570	3570	0
120	20250228	182300	81835570	3570	3570	3570	3570	0
121	20250228	182200	81835570	3570	3570	3570	3570	0
122	20250228	182100	81835570	3570	3570	3570	3570	796
123	20250228	182000	81835570	3570	3570	3570	3570	0
124	20250228	181900	81835570	3570	3570	3570	3570	0
125	20250228	181800	81835570	3570	3570	3570	3570	0
126	20250228	181700	81835570	3570	3570	3570	3570	0
127	20250228	181600	81835570	3570	3570	3570	3570	0
128	20250228	181500	81835570	3570	3570	3570	3570	0
129	20250228	181400	81835570	3570	3570	3570	3570	0
130	20250228	181300	81835570	3570	3570	3570	3570	0
131	20250228	181200	81835570	3570	3570	3570	3570	0
132	20250228	181100	81835570	3570	3570	3570	3570	0
133	20250228	181000	81835570	3570	3570	3570	3570	0
134	20250228	180900	81835570	3570	3570	3570	3570	0
135	20250228	180800	81835570	3570	3570	3570	3570	0
136	20250228	180700	81835570	3570	3570	3570	3570	0
137	20250228	180600	81835570	3570	3570	3570	3570	0
138	20250228	180500	81835570	3570	3570	3570	3570	0
139	20250228	180400	81835570	3570	3570	3570	3570	0
140	20250228	180300	81835570	3570	3570	3570	3570	0
141	20250228	180200	81835570	3570	3570	3570	3570	0
142	20250228	180100	81835570	3570	3570	3570	3570	0
143	20250228	180000	81835570	3570	3570	3570	3570	0
144	20250228	175900	81835570	3570	3570	3570	3570	0
145	20250228	175800	81835570	3570	3570	3570	3570	0
146	20250228	175700	81835570	3570	3570	3570	3570	0
147	20250228	175600	81835570	3570	3570	3570	3570	0
148	20250228	175500	81835570	3570	3570	3570	3570	0
149	20250228	175400	81835570	3570	3570	3570	3570	0
150	20250228	175300	81835570	3570	3570	3570	3570	0
151	20250228	175200	81835570	3570	3570	3570	3570	0
152	20250228	175100	81835570	3570	3570	3570	3570	796
153	20250228	175000	81835570	3570	3570	3570	3570	0
154	20250228	174900	81835570	3570	3570	3570	3570	0
155	20250228	174800	81835570	3570	3570	3570	3570	0
156	20250228	174700	81835570	3570	3570	3570	3570	0
157	20250228	174600	81835570	3570	3570	3570	3570	0
158	20250228	174500	81835570	3570	3570	3570	3570	0
159	20250228	174400	81835570	3570	3570	3570	3570	0
160	20250228	174300	81835570	3570	3570	3570	3570	0
161	20250228	174200	81835570	3570	3570	3570	3570	0
162	20250228	174100	81835570	3570	3570	3570	3570	0
163	20250228	174000	81835570	3570	3570	3570	3570	0
164	20250228	173900	81835570	3570	3570	3570	3570	0
165	20250228	173800	81835570	3570	3570	3570	3570	0
166	20250228	173700	81835570	3570	3570	3570	3570	0
167	20250228	173600	81835570	3570	3570	3570	3570	0
168	20250228	173500	81835570	3570	3570	3570	3570	0
169	20250228	173400	81835570	3570	3570	3570	3570	0
170	20250228	173300	81835570	3570	3570	3570	3570	0
171	20250228	173200	81835570	3570	3570	3570	3570	0
172	20250228	173100	81835570	3570	3570	3570	3570	0
173	20250228	173000	81835570	3570	3570	3570	3570	0
174	20250228	172900	81835570	3570	3570	3570	3570	0
175	20250228	172800	81835570	3570	3570	3570	3570	0
176	20250228	172700	81835570	3570	3570	3570	3570	0
177	20250228	172600	81835570	3570	3570	3570	3570	0
178	20250228	172500	81835570	3570	3570	3570	3570	0
179	20250228	172400	81835570	3570	3570	3570	3570	0
180	20250228	172300	81835570	3570	3570	3570	3570	0
181	20250228	172200	81835570	3570	3570	3570	3570	0
182	20250228	172100	81835570	3570	3570	3570	3570	796
183	20250228	172000	81835570	3570	3570	3570	3570	0
184	20250228	171900	81835570	3570	3570	3570	3570	0
185	20250228	171800	81835570	3570	3570	3570	3570	0
186	20250228	171700	81835570	3570	3570	3570	3570	0
187	20250228	171600	81835570	3570	3570	3570	3570	0
188	20250228	171500	81835570	3570	3570	3570	3570	0
189	20250228	171400	81835570	3570	3570	3570	3570	0
190	20250228	171300	81835570	3570	3570	3570	3570	0
191	20250228	171200	81835570	3570	3570	3570	3570	0
192	20250228	171100	81835570	3570	3570	3570	3570	0
193	20250228	171000	81835570	3570	3570	3570	3570	0
194	20250228	170900	81835570	3570	3570	3570	3570	0
195	20250228	170800	81835570	3570	3570	3570	3570	0
196	20250228	170700	81835570	3570	3570	3570	3570	0
197	20250228	170600	81835570	3570	3570	3570	3570	0
198	20250228	170500	81835570	3570	3570	3570	3570	0
199	20250228	170400	81835570	3570	3570	3570	3570	0
200	20250228	170300	81835570	3570	3570	3570	3570	0
201	20250228	170200	81835570	3570	3570	3570	3570	0
202	20250228	170100	81835570	3570	3570	3570	3570	0
203	20250228	170000	81835570	3570	3570	3570	3570	0
204	20250228	165900	81835570	3570	3570	3570	3570	0
205	20250228	165800	81835570	3570	3570	3570	3570	0
206	20250228	165700	81835570	3570	3570	3570	3570	0
207	20250228	165600	81835570	3570	3570	3570	3570	0
208	20250228	165500	81835570	3570	3570	3570	3570	0
209	20250228	165400	81835570	3570	3570	3570	3570	0
210	20250228	165300	81835570	3570	3570	3570	3570	0
211	20250228	165200	81835570	3570	3570	3570	3570	0
212	20250228	165100	81835570	3570	3570	3570	3570	796
213	20250228	165000	81835570	3570	3570	3570	3570	0
214	20250228	164900	81835570	3570	3570	3570	3570	0
215	20250228	164800	81835570	3570	3570	3570	3570	0
216	20250228	164700	81835570	3570	3570	3570	3570	0
217	20250228	164600	81835570	3570	3570	3570	3570	0
218	20250228	164500	81835570	3570	3570	3570	3570	0
219	20250228	164400	81835570	3570	3570	3570	3570	0
220	20250228	164300	81835570	3570	3570	3570	3570	0
221	20250228	164200	81835570	3570	3570	3570	3570	0
222	20250228	164100	81835570	3570	3570	3570	3570	0
223	20250228	164000	81835570	3570	3570	3570	3570	0
224	20250228	163900	81835570	3570	3570	3570	3570	0
225	20250228	163800	81835570	3570	3570	3570	3570	0
226	20250228	163700	81835570	3570	3570	3570	3570	0
227	20250228	163600	81835570	3570	3570	3570	3570	0
228	20250228	163500	81835570	3570	3570	3570	3570	0
229	20250228	163400	81835570	3570	3570	3570	3570	0
230	20250228	163300	81835570	3570	3570	3570	3570	0
231	20250228	163200	81835570	3570	3570	3570	3570	0
232	20250228	163100	81835570	3570	3570	3570	3570	0
233	20250228	163000	81835570	3570	3570	3570	3570	0
234	20250228	162900	81835570	3570	3570	3570	3570	0
235	20250228	162800	81835570	3570	3570	3570	3570	0
236	20250228	162700	81835570	3570	3570	3570	3570	0
237	20250228	162600	81835570	3570	3570	3570	3570	0
238	20250228	162500	81835570	3570	3570	3570	3570	0
239	20250228	162400	81835570	3570	3570	3570	3570	0
240	20250228	162300	81835570	3570	3570	3570	3570	0
241	20250228	162200	81835570	3570	3570	3570	3570	0
242	20250228	162100	81835570	3570	3570	3570	3570	796
243	20250228	162000	81835570	3570	3570	3570	3570	0
244	20250228	161900	81835570	3570	3570	3570	3570	0
245	20250228	161800	81835570	3570	3570	3570	3570	0
246	20250228	161700	81835570	3570	3570	3570	3570	0
247	20250228	161600	81835570	3570	3570	3570	3570	0
248	20250228	161500	81835570	3570	3570	3570	3570	0
249	20250228	161400	81835570	3570	3570	3570	3570	0
250	20250228	161300	81835570	3570	3570	3570	3570	0
251	20250228	161200	81835570	3570	3570	3570	3570	0
252	20250228	161100	81835570	3570	3570	3570	3570	0
253	20250228	161000	81835570	3570	3570	3570	3570	0
254	20250228	160900	81835570	3570	3570	3570	3570	0
255	20250228	160800	81835570	3570	3570	3570	3570	0
256	20250228	160700	81835570	3570	3570	3570	3570	0
257	20250228	160600	81835570	3570	3570	3570	3570	0
258	20250228	160500	81835570	3570	3570	3570	3570	0
259	20250228	160400	81835570	3570	3570	3570	3570	0
260	20250228	160300	81835570	3570	3570	3570	3570	0
261	20250228	160200	81835570	3570	3570	3570	3570	0
262	20250228	160100	81835570	3570	3570	3570	3570	0
263	20250228	160000	81835570	3570	3570	3570	3570	0
264	20250228	155900	81835570	3570	3570	3570	3570	0
265	20250228	155800	81835570	3570	3570	3570	3570	0
266	20250228	155700	81835570	3570	3570	3570	3570	0
267	20250228	155600	81835570	3570	3570	3570	3570	0
268	20250228	155500	81835570	3570	3570	3570	3570	0
269	20250228	155400	81835570	3570	3570	3570	3570	0
270	20250228	155300	81835570	3570	3570	3570	3570	0
271	20250228	155200	81835570	3570	3570	3570	3570	0
272	20250228	155100	81835570	3570	3570	3570	3570	796
273	20250228	155000	81835570	3570	3570	3570	3570	0
274	20250228	154900	81835570	3570	3570	3570	3570	0
275	20250228	154800	81835570	3570	3570	3570	3570	0
276	20250228	154700	81835570	3570	3570	3570	3570	0
277	20250228	154600	81835570	3570	3570	3570	3570	0
278	20250228	154500	81835570	3570	3570	3570	3570	0
279	20250228	154400	81835570	3570	3570	3570	3570	0
280	20250228	154300	81835570	3570	3570	3570	3570	0
281	20250228	154200	81835570	3570	3570	3570	3570	0
282	20250228	154100	81835570	3570	3570	3570	3570	0
283	20250228	154000	81835570	3570	3570	3570	3570	0
284	20250228	153900	81835570	3570	3570	3570	3570	0
285	20250228	153800	81835570	3570	3570	3570	3570	0
286	20250228	153700	81835570	3570	3570	3570	3570	0
287	20250228	153600	81835570	3570	3570	3570	3570	0
288	20250228	153500	81835570	3570	3570	3570	3570	0
289	20250228	153400	81835570	3570	3570	3570	3570	0
290	20250228	153300	81835570	3570	3570	3570	3570	0
291	20250228	153200	81835570	3570	3570	3570	3570	0
292	20250228	153100	81835570	3570	3570	3570	3570	0
293	20250228	153000	81835570	3570	3570	3570	3570	796
294	20250228	152900	78993850	3585	3585	3585	3585	0
295	20250228	152800	78993850	3585	3585	3585	3585	0
296	20250228	152700	78993850	3585	3585	3585	3585	0
297	20250228	152600	78993850	3585	3585	3585	3585	0
298	20250228	152500	78993850	3585	3585	3585	3585	0
299	20250228	152400	78993850	3585	3585	3585	3585	0
300	20250228	152300	78993850	3585	3585	3585	3585	0
301	20250228	152200	78993850	3585	3585	3585	3585	0
302	20250228	152100	78993850	3585	3585	3585	3585	0
303	20250228	152000	78993850	3585	3585	3585	3585	0
304	20250228	151900	78993850	3585	3585	3585	3585	6
305	20250228	151800	78972340	3590	3575	3590	3575	64
306	20250228	151700	78743495	3575	3575	3575	3575	0
307	20250228	151600	78743495	3575	3575	3575	3575	0
308	20250228	151500	78743495	3575	3575	3575	3575	0
309	20250228	151400	78743495	3575	3575	3575	3575	0
310	20250228	151300	78743495	3575	3580	3580	3575	2415
311	20250228	151200	70109350	3590	3590	3590	3590	0
312	20250228	151100	70109350	3590	3590	3590	3590	0
313	20250228	151000	70109350	3590	3590	3590	3590	0
314	20250228	150900	70109350	3590	3590	3590	3590	0
315	20250228	150800	70109350	3590	3590	3590	3590	0
316	20250228	150700	70109350	3590	3590	3590	3590	7
317	20250228	150600	70084220	3585	3590	3590	3585	1025
318	20250228	150500	66409580	3590	3590	3590	3590	0
319	20250228	150400	66409580	3590	3590	3590	3590	47
320	20250228	150300	66240850	3590	3590	3590	3590	3
321	20250228	150200	66230080	3590	3590	3590	3590	0
322	20250228	150100	66230080	3590	3590	3590	3590	3
323	20250228	150000	66219310	3590	3590	3590	3590	0
324	20250228	145900	66219310	3590	3590	3590	3590	7
325	20250228	145800	66194180	3590	3590	3590	3590	0
326	20250228	145700	66194180	3590	3590	3590	3590	3
327	20250228	145600	66183410	3585	3585	3585	3585	0
328	20250228	145500	66183410	3585	3585	3585	3585	0
329	20250228	145400	66183410	3585	3585	3585	3585	1
330	20250228	145300	66179825	3590	3590	3590	3590	3
331	20250228	145200	66169055	3590	3590	3590	3590	0
332	20250228	145100	66169055	3590	3590	3590	3590	0
333	20250228	145000	66169055	3590	3590	3590	3590	0
334	20250228	144900	66169055	3590	3590	3590	3590	0
335	20250228	144800	66169055	3590	3590	3590	3590	0
336	20250228	144700	66169055	3590	3590	3590	3590	0
337	20250228	144600	66169055	3590	3590	3590	3590	0
338	20250228	144500	66169055	3590	3590	3590	3590	0
339	20250228	144400	66169055	3590	3580	3590	3580	430
340	20250228	144300	64626900	3580	3580	3580	3580	0
341	20250228	144200	64626900	3580	3580	3580	3580	0
342	20250228	144100	64626900	3580	3580	3580	3580	323
343	20250228	144000	63470560	3575	3575	3575	3575	0
344	20250228	143900	63470560	3575	3575	3575	3575	0
345	20250228	143800	63470560	3575	3575	3575	3575	0
346	20250228	143700	63470560	3575	3575	3575	3575	0
347	20250228	143600	63470560	3575	3575	3575	3575	218
348	20250228	143500	62691210	3570	3570	3570	3570	100
349	20250228	143400	62334210	3575	3575	3575	3575	0
350	20250228	143300	62334210	3575	3575	3575	3575	0
351	20250228	143200	62334210	3575	3575	3575	3575	0
352	20250228	143100	62334210	3575	3575	3575	3575	0
353	20250228	143000	62334210	3575	3575	3575	3575	0
354	20250228	142900	62334210	3575	3575	3575	3575	0
355	20250228	142800	62334210	3575	3575	3575	3575	0
356	20250228	142700	62334210	3575	3575	3575	3575	9
357	20250228	142600	62302035	3575	3575	3575	3575	0
358	20250228	142500	62302035	3575	3575	3575	3575	0
359	20250228	142400	62302035	3575	3575	3575	3575	0
360	20250228	142300	62302035	3575	3575	3575	3575	0
361	20250228	142200	62302035	3575	3575	3575	3575	0
362	20250228	142100	62302035	3575	3575	3575	3575	0
363	20250228	142000	62302035	3575	3575	3575	3575	0
364	20250228	141900	62302035	3575	3575	3575	3575	0
365	20250228	141800	62302035	3575	3575	3575	3575	0
366	20250228	141700	62302035	3575	3575	3575	3575	0
367	20250228	141600	62302035	3575	3575	3575	3575	0
368	20250228	141500	62302035	3575	3575	3575	3575	0
369	20250228	141400	62302035	3575	3570	3575	3570	1090
370	20250228	141300	58410670	3570	3570	3570	3570	0
371	20250228	141200	58410670	3570	3570	3570	3570	0
372	20250228	141100	58410670	3570	3570	3570	3570	30
373	20250228	141000	58303570	3570	3570	3570	3570	0
374	20250228	140900	58303570	3570	3570	3570	3570	1
375	20250228	140800	58300000	3565	3565	3565	3565	0
376	20250228	140700	58300000	3565	3565	3565	3565	0
377	20250228	140600	58300000	3565	3565	3565	3565	0
378	20250228	140500	58300000	3565	3565	3565	3565	0
379	20250228	140400	58300000	3565	3565	3565	3565	0
380	20250228	140300	58300000	3565	3565	3565	3565	46
381	20250228	140200	58136010	3565	3565	3565	3565	0
382	20250228	140100	58136010	3565	3565	3565	3565	0
383	20250228	140000	58136010	3565	3565	3565	3565	779
384	20250228	135900	55358875	3570	3570	3570	3570	0
385	20250228	135800	55358875	3570	3570	3570	3570	0
386	20250228	135700	55358875	3570	3570	3570	3570	0
387	20250228	135600	55358875	3570	3570	3570	3570	0
388	20250228	135500	55358875	3570	3570	3570	3570	0
389	20250228	135400	55358875	3570	3570	3570	3570	0
390	20250228	135300	55358875	3570	3570	3570	3570	54
391	20250228	135200	55166095	3570	3570	3570	3570	0
392	20250228	135100	55166095	3570	3570	3570	3570	0
393	20250228	135000	55166095	3570	3570	3570	3570	0
394	20250228	134900	55166095	3570	3570	3570	3570	19
395	20250228	134800	55098265	3570	3570	3570	3570	30
396	20250228	134700	54991165	3565	3565	3565	3565	0
397	20250228	134600	54991165	3565	3565	3565	3565	0
398	20250228	134500	54991165	3565	3580	3580	3565	4000
399	20250228	134400	40711990	3585	3585	3585	3585	0
400	20250228	134300	40711990	3585	3585	3585	3585	1
401	20250228	134200	40708405	3580	3580	3580	3580	0
402	20250228	134100	40708405	3580	3580	3580	3580	0
403	20250228	134000	40708405	3580	3580	3580	3580	0
404	20250228	133900	40708405	3580	3580	3580	3580	0
405	20250228	133800	40708405	3580	3580	3580	3580	2
406	20250228	133700	40701245	3585	3585	3585	3585	0
407	20250228	133600	40701245	3585	3585	3585	3585	0
408	20250228	133500	40701245	3585	3585	3585	3585	169
409	20250228	133400	40095380	3590	3590	3590	3590	6
410	20250228	133300	40073840	3590	3590	3590	3590	3
411	20250228	133200	40063070	3585	3585	3585	3585	0
412	20250228	133100	40063070	3585	3585	3585	3585	284
413	20250228	133000	39044930	3590	3590	3590	3590	115
414	20250228	132900	38632080	3590	3590	3590	3590	0
415	20250228	132800	38632080	3590	3590	3590	3590	3
416	20250228	132700	38621310	3590	3590	3590	3590	0
417	20250228	132600	38621310	3590	3590	3590	3590	0
418	20250228	132500	38621310	3590	3590	3590	3590	0
419	20250228	132400	38621310	3590	3590	3590	3590	3
420	20250228	132300	38610540	3585	3585	3585	3585	0
421	20250228	132200	38610540	3585	3585	3585	3585	250
422	20250228	132100	37714290	3590	3590	3590	3590	59
423	20250228	132000	37502480	3590	3590	3590	3590	0
424	20250228	131900	37502480	3590	3590	3590	3590	0
425	20250228	131800	37502480	3590	3590	3590	3590	0
426	20250228	131700	37502480	3590	3590	3590	3590	3
427	20250228	131600	37491710	3590	3590	3590	3590	0
428	20250228	131500	37491710	3590	3590	3590	3590	0
429	20250228	131400	37491710	3590	3585	3590	3585	4
430	20250228	131300	37477355	3585	3585	3585	3585	2
431	20250228	131200	37470185	3585	3585	3585	3585	3
432	20250228	131100	37459430	3585	3585	3585	3585	1
433	20250228	131000	37455845	3590	3590	3590	3590	0
434	20250228	130900	37455845	3590	3590	3590	3590	3
435	20250228	130800	37445075	3585	3585	3585	3585	0
436	20250228	130700	37445075	3585	3585	3585	3585	0
437	20250228	130600	37445075	3585	3585	3585	3585	0
438	20250228	130500	37445075	3585	3585	3585	3585	0
439	20250228	130400	37445075	3585	3585	3585	3585	0
440	20250228	130300	37445075	3585	3585	3585	3585	0
441	20250228	130200	37445075	3585	3585	3585	3585	0
442	20250228	130100	37445075	3585	3585	3585	3585	163
443	20250228	130000	36860720	3590	3590	3590	3590	0
444	20250228	125900	36860720	3590	3590	3590	3590	0
445	20250228	125800	36860720	3590	3590	3590	3590	0
446	20250228	125700	36860720	3590	3590	3590	3590	0
447	20250228	125600	36860720	3590	3590	3590	3590	0
448	20250228	125500	36860720	3590	3590	3590	3590	0
449	20250228	125400	36860720	3590	3590	3590	3590	50
450	20250228	125300	36681220	3585	3585	3585	3585	0
451	20250228	125200	36681220	3585	3585	3585	3585	0
452	20250228	125100	36681220	3585	3585	3585	3585	200
453	20250228	125000	35964220	3585	3585	3585	3585	0
454	20250228	124900	35964220	3585	3585	3585	3585	10
455	20250228	124800	35928370	3580	3580	3580	3580	0
456	20250228	124700	35928370	3580	3580	3580	3580	0
457	20250228	124600	35928370	3580	3580	3580	3580	0
458	20250228	124500	35928370	3580	3580	3580	3580	0
459	20250228	124400	35928370	3580	3580	3580	3580	0
460	20250228	124300	35928370	3580	3580	3580	3580	2
461	20250228	124200	35921210	3590	3590	3590	3590	0
462	20250228	124100	35921210	3590	3590	3590	3590	0
463	20250228	124000	35921210	3590	3590	3590	3590	0
464	20250228	123900	35921210	3590	3590	3590	3590	1
465	20250228	123800	35917620	3590	3590	3590	3590	0
466	20250228	123700	35917620	3590	3590	3590	3590	0
467	20250228	123600	35917620	3590	3590	3590	3590	0
468	20250228	123500	35917620	3590	3590	3590	3590	0
469	20250228	123400	35917620	3590	3590	3590	3590	0
470	20250228	123300	35917620	3590	3590	3590	3590	0
471	20250228	123200	35917620	3590	3590	3590	3590	0
472	20250228	123100	35917620	3590	3590	3590	3590	0
473	20250228	123000	35917620	3590	3590	3590	3590	1
474	20250228	122900	35914030	3580	3580	3580	3580	0
475	20250228	122800	35914030	3580	3580	3580	3580	0
476	20250228	122700	35914030	3580	3585	3585	3580	532
477	20250228	122600	34006875	3585	3585	3585	3585	0
478	20250228	122500	34006875	3585	3585	3585	3585	0
479	20250228	122400	34006875	3585	3585	3585	3585	0
480	20250228	122300	34006875	3585	3585	3585	3585	0
481	20250228	122200	34006875	3585	3585	3585	3585	0
482	20250228	122100	34006875	3585	3585	3585	3585	0
483	20250228	122000	34006875	3585	3585	3585	3585	0
484	20250228	121900	34006875	3585	3585	3585	3585	0
485	20250228	121800	34006875	3585	3585	3585	3585	0
486	20250228	121700	34006875	3585	3585	3585	3585	0
487	20250228	121600	34006875	3585	3585	3585	3585	700
488	20250228	121500	31497375	3585	3585	3585	3585	8
489	20250228	121400	31468695	3600	3600	3600	3600	0
490	20250228	121300	31468695	3600	3600	3600	3600	0
491	20250228	121200	31468695	3600	3600	3600	3600	0
492	20250228	121100	31468695	3600	3600	3600	3600	0
493	20250228	121000	31468695	3600	3600	3600	3600	0
494	20250228	120900	31468695	3600	3590	3600	3590	275
495	20250228	120800	30481040	3595	3595	3595	3595	0
496	20250228	120700	30481040	3595	3595	3595	3595	0
497	20250228	120600	30481040	3595	3595	3595	3595	0
498	20250228	120500	30481040	3595	3595	3595	3595	0
499	20250228	120400	30481040	3595	3595	3595	3595	56
500	20250228	120300	30279720	3600	3600	3600	3600	0
501	20250228	120200	30279720	3600	3600	3600	3600	0
502	20250228	120100	30279720	3600	3600	3600	3600	93
503	20250228	120000	29944920	3605	3605	3605	3605	0
504	20250228	115900	29944920	3605	3605	3605	3605	0
505	20250228	115800	29944920	3605	3605	3605	3605	0
506	20250228	115700	29944920	3605	3605	3605	3605	0
507	20250228	115600	29944920	3605	3605	3605	3605	1
508	20250228	115500	29941315	3605	3605	3605	3605	0
509	20250228	115400	29941315	3605	3605	3605	3605	0
510	20250228	115300	29941315	3605	3605	3605	3605	0
511	20250228	115200	29941315	3605	3605	3605	3605	0
512	20250228	115100	29941315	3605	3605	3605	3605	0
513	20250228	115000	29941315	3605	3605	3605	3605	1017
514	20250228	114900	26275030	3610	3610	3610	3610	0
515	20250228	114800	26275030	3610	3610	3610	3610	0
516	20250228	114700	26275030	3610	3610	3610	3610	0
517	20250228	114600	26275030	3610	3610	3610	3610	0
518	20250228	114500	26275030	3610	3610	3610	3610	0
519	20250228	114400	26275030	3610	3610	3610	3610	0
520	20250228	114300	26275030	3610	3610	3610	3610	0
521	20250228	114200	26275030	3610	3610	3610	3610	0
522	20250228	114100	26275030	3610	3610	3610	3610	0
523	20250228	114000	26275030	3610	3610	3610	3610	1011
524	20250228	113900	22625320	3610	3610	3610	3610	0
525	20250228	113800	22625320	3610	3610	3610	3610	0
526	20250228	113700	22625320	3610	3610	3610	3610	0
527	20250228	113600	22625320	3610	3610	3610	3610	0
528	20250228	113500	22625320	3610	3610	3610	3610	0
529	20250228	113400	22625320	3610	3610	3610	3610	0
530	20250228	113300	22625320	3610	3610	3610	3610	10
531	20250228	113200	22589220	3610	3610	3610	3610	0
532	20250228	113100	22589220	3610	3610	3610	3610	0
533	20250228	113000	22589220	3610	3610	3610	3610	0
534	20250228	112900	22589220	3610	3610	3610	3610	0
535	20250228	112800	22589220	3610	3605	3610	3605	48
536	20250228	112700	22416165	3610	3610	3610	3610	0
537	20250228	112600	22416165	3610	3610	3610	3610	0
538	20250228	112500	22416165	3610	3610	3610	3610	0
539	20250228	112400	22416165	3610	3610	3610	3610	0
540	20250228	112300	22416165	3610	3610	3610	3610	2
541	20250228	112200	22408945	3605	3605	3605	3605	111
542	20250228	112100	22008790	3610	3610	3610	3610	0
543	20250228	112000	22008790	3610	3610	3610	3610	2
544	20250228	111900	22001570	3610	3610	3610	3610	14
545	20250228	111800	21951030	3610	3610	3610	3610	4
546	20250228	111700	21936590	3610	3610	3610	3610	0
547	20250228	111600	21936590	3610	3610	3610	3610	0
548	20250228	111500	21936590	3610	3610	3610	3610	0
549	20250228	111400	21936590	3610	3610	3610	3610	0
550	20250228	111300	21936590	3610	3610	3610	3610	0
551	20250228	111200	21936590	3610	3610	3610	3610	0
552	20250228	111100	21936590	3610	3610	3610	3610	0
553	20250228	111000	21936590	3610	3610	3610	3610	10
554	20250228	110900	21900490	3610	3610	3615	3610	94
555	20250228	110800	21561145	3610	3610	3615	3610	4
556	20250228	110700	21546700	3610	3620	3620	3610	274
557	20250228	110600	20556505	3625	3625	3625	3625	1
558	20250228	110500	20552880	3625	3625	3625	3625	0
559	20250228	110400	20552880	3625	3625	3625	3625	1
560	20250228	110300	20549255	3625	3625	3625	3625	1
561	20250228	110200	20545630	3625	3625	3625	3625	0
562	20250228	110100	20545630	3625	3625	3625	3625	1
563	20250228	110000	20542005	3625	3620	3625	3620	8
564	20250228	105900	20513025	3615	3615	3615	3615	0
565	20250228	105800	20513025	3615	3615	3615	3615	0
566	20250228	105700	20513025	3615	3615	3615	3615	0
567	20250228	105600	20513025	3615	3615	3615	3615	0
568	20250228	105500	20513025	3615	3615	3615	3615	0
569	20250228	105400	20513025	3615	3615	3615	3615	0
570	20250228	105300	20513025	3615	3615	3615	3615	0
571	20250228	105200	20513025	3615	3615	3615	3615	0
572	20250228	105100	20513025	3615	3615	3615	3615	0
573	20250228	105000	20513025	3615	3615	3615	3615	0
574	20250228	104900	20513025	3615	3615	3615	3615	0
575	20250228	104800	20513025	3615	3615	3615	3615	0
576	20250228	104700	20513025	3615	3615	3615	3615	0
577	20250228	104600	20513025	3615	3615	3615	3615	0
578	20250228	104500	20513025	3615	3625	3625	3615	1612
579	20250228	104400	14681935	3625	3625	3625	3625	0
580	20250228	104300	14681935	3625	3625	3625	3625	0
581	20250228	104200	14681935	3625	3625	3625	3625	0
582	20250228	104100	14681935	3625	3625	3625	3625	3
583	20250228	104000	14671060	3625	3625	3625	3625	0
584	20250228	103900	14671060	3625	3625	3625	3625	1
585	20250228	103800	14667435	3625	3625	3625	3625	0
586	20250228	103700	14667435	3625	3625	3625	3625	3
587	20250228	103600	14656560	3625	3625	3625	3625	0
588	20250228	103500	14656560	3625	3625	3625	3625	0
589	20250228	103400	14656560	3625	3625	3625	3625	4
590	20250228	103300	14642060	3625	3625	3625	3625	0
591	20250228	103200	14642060	3625	3625	3625	3625	0
592	20250228	103100	14642060	3625	3625	3625	3625	0
593	20250228	103000	14642060	3625	3625	3625	3625	3
594	20250228	102900	14631185	3625	3625	3625	3625	0
595	20250228	102800	14631185	3625	3625	3625	3625	0
596	20250228	102700	14631185	3625	3625	3625	3625	3
597	20250228	102600	14620310	3625	3625	3625	3625	0
598	20250228	102500	14620310	3625	3625	3625	3625	0
599	20250228	102400	14620310	3625	3625	3625	3625	0
600	20250228	102300	14620310	3625	3625	3625	3625	3
601	20250228	102200	14609435	3625	3625	3625	3625	0
602	20250228	102100	14609435	3625	3625	3625	3625	0
603	20250228	102000	14609435	3625	3625	3625	3625	3
604	20250228	101900	14598560	3625	3625	3625	3625	0
605	20250228	101800	14598560	3625	3625	3625	3625	0
606	20250228	101700	14598560	3625	3625	3625	3625	3
607	20250228	101600	14587685	3620	3620	3620	3620	0
608	20250228	101500	14587685	3620	3615	3620	3615	278
609	20250228	101400	13581355	3620	3620	3620	3620	0
610	20250228	101300	13581355	3620	3620	3620	3620	3
611	20250228	101200	13570495	3620	3620	3620	3620	0
612	20250228	101100	13570495	3620	3620	3620	3620	1
613	20250228	101000	13566875	3620	3620	3620	3620	13
614	20250228	100900	13519815	3620	3620	3620	3620	0
615	20250228	100800	13519815	3620	3620	3620	3620	0
616	20250228	100700	13519815	3620	3620	3620	3620	3
617	20250228	100600	13508955	3615	3615	3615	3615	0
618	20250228	100500	13508955	3615	3615	3615	3615	31
619	20250228	100400	13396890	3620	3620	3620	3620	4
620	20250228	100300	13382410	3620	3620	3620	3620	0
621	20250228	100200	13382410	3620	3620	3620	3620	0
622	20250228	100100	13382410	3620	3620	3620	3620	0
623	20250228	100000	13382410	3620	3620	3620	3620	0
624	20250228	095900	13382410	3620	3620	3620	3620	0
625	20250228	095800	13382410	3620	3620	3620	3620	1
626	20250228	095700	13378790	3620	3620	3620	3620	1
627	20250228	095600	13375170	3620	3620	3620	3620	1038
628	20250228	095500	9617610	3625	3625	3625	3625	0
629	20250228	095400	9617610	3625	3625	3625	3625	3
630	20250228	095300	9606735	3625	3625	3625	3625	0
631	20250228	095200	9606735	3625	3625	3625	3625	3
632	20250228	095100	9595860	3625	3625	3625	3625	0
633	20250228	095000	9595860	3625	3625	3625	3625	0
634	20250228	094900	9595860	3625	3625	3625	3625	3
635	20250228	094800	9584985	3625	3625	3625	3625	3
636	20250228	094700	9574110	3625	3625	3625	3625	4
637	20250228	094600	9559610	3625	3625	3625	3625	9
638	20250228	094500	9526985	3625	3625	3625	3625	905
639	20250228	094400	6246360	3625	3625	3625	3625	0
640	20250228	094300	6246360	3625	3625	3625	3625	0
641	20250228	094200	6246360	3625	3625	3625	3625	0
642	20250228	094100	6246360	3625	3625	3625	3625	0
643	20250228	094000	6246360	3625	3625	3625	3625	7
644	20250228	093900	6220985	3635	3635	3635	3635	0
645	20250228	093800	6220985	3635	3635	3635	3635	0
646	20250228	093700	6220985	3635	3635	3635	3635	0
647	20250228	093600	6220985	3635	3635	3635	3635	0
648	20250228	093500	6220985	3635	3635	3635	3635	0
649	20250228	093400	6220985	3635	3635	3635	3635	0
650	20250228	093300	6220985	3635	3635	3635	3635	7
651	20250228	093200	6195540	3635	3635	3635	3635	0
652	20250228	093100	6195540	3635	3635	3635	3635	0
653	20250228	093000	6195540	3635	3635	3635	3635	6
654	20250228	092900	6173730	3645	3645	3645	3645	0
655	20250228	092800	6173730	3645	3625	3660	3625	347
656	20250228	092700	4912505	3620	3620	3620	3620	0
657	20250228	092600	4912505	3620	3620	3620	3620	0
658	20250228	092500	4912505	3620	3620	3620	3620	0
659	20250228	092400	4912505	3620	3620	3620	3620	0
660	20250228	092300	4912505	3620	3620	3620	3620	0
661	20250228	092200	4912505	3620	3620	3620	3620	0
662	20250228	092100	4912505	3620	3620	3620	3620	0
663	20250228	092000	4912505	3620	3620	3620	3620	0
664	20250228	091900	4912505	3620	3620	3620	3620	0
665	20250228	091800	4912505	3620	3620	3620	3620	0
666	20250228	091700	4912505	3620	3620	3620	3620	0
667	20250228	091600	4912505	3620	3620	3620	3620	2
668	20250228	091500	4905265	3615	3615	3615	3615	119
669	20250228	091400	4475080	3615	3620	3620	3615	55
670	20250228	091300	4276245	3635	3620	3635	3620	3
671	20250228	091200	4265370	3620	3620	3620	3620	21
672	20250228	091100	4189350	3625	3630	3630	3625	22
673	20250228	091000	4109590	3630	3630	3630	3630	0
674	20250228	090900	4109590	3630	3630	3630	3630	0
675	20250228	090800	4109590	3630	3630	3630	3630	0
676	20250228	090700	4109590	3630	3630	3630	3630	0
677	20250228	090600	4109590	3630	3630	3630	3630	0
678	20250228	090500	4109590	3630	3635	3635	3630	827
679	20250228	090400	1103535	3635	3635	3635	3635	195
680	20250228	090300	394710	3635	3635	3635	3635	0
681	20250228	090200	394710	3635	3635	3635	3635	0
682	20250228	090100	394710	3635	3650	3650	3635	34
683	20250228	090000	270800	3655	3660	3660	3655	74