KissMeData/150900/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203100	138867895	4750	4750	4750	4750	920
3	20250228	203000	138867895	4750	4750	4750	4750	0
4	20250228	202900	138867895	4750	4750	4750	4750	0
5	20250228	202800	138867895	4750	4750	4750	4750	0
6	20250228	202700	138867895	4750	4750	4750	4750	0
7	20250228	202600	138867895	4750	4750	4750	4750	0
8	20250228	202500	138867895	4750	4750	4750	4750	0
9	20250228	202400	138867895	4750	4750	4750	4750	0
10	20250228	202300	138867895	4750	4750	4750	4750	0
11	20250228	202200	138867895	4750	4750	4750	4750	0
12	20250228	202100	138867895	4750	4750	4750	4750	0
13	20250228	202000	138867895	4750	4750	4750	4750	0
14	20250228	201900	138867895	4750	4750	4750	4750	0
15	20250228	201800	138867895	4750	4750	4750	4750	0
16	20250228	201700	138867895	4750	4750	4750	4750	0
17	20250228	201600	138867895	4750	4750	4750	4750	0
18	20250228	201500	138867895	4750	4750	4750	4750	0
19	20250228	201400	138867895	4750	4750	4750	4750	0
20	20250228	201300	138867895	4750	4750	4750	4750	0
21	20250228	201200	138867895	4750	4750	4750	4750	0
22	20250228	201100	138867895	4750	4750	4750	4750	0
23	20250228	201000	138867895	4750	4750	4750	4750	0
24	20250228	200900	138867895	4750	4750	4750	4750	0
25	20250228	200800	138867895	4750	4750	4750	4750	0
26	20250228	200700	138867895	4750	4750	4750	4750	0
27	20250228	200600	138867895	4750	4750	4750	4750	0
28	20250228	200500	138867895	4750	4750	4750	4750	0
29	20250228	200400	138867895	4750	4750	4750	4750	0
30	20250228	200300	138867895	4750	4750	4750	4750	0
31	20250228	200200	138867895	4750	4750	4750	4750	0
32	20250228	200100	138867895	4750	4750	4750	4750	920
33	20250228	200000	138867895	4750	4750	4750	4750	0
34	20250228	195900	138867895	4750	4750	4750	4750	0
35	20250228	195800	138867895	4750	4750	4750	4750	0
36	20250228	195700	138867895	4750	4750	4750	4750	0
37	20250228	195600	138867895	4750	4750	4750	4750	0
38	20250228	195500	138867895	4750	4750	4750	4750	0
39	20250228	195400	138867895	4750	4750	4750	4750	0
40	20250228	195300	138867895	4750	4750	4750	4750	0
41	20250228	195200	138867895	4750	4750	4750	4750	0
42	20250228	195100	138867895	4750	4750	4750	4750	0
43	20250228	195000	138867895	4750	4750	4750	4750	0
44	20250228	194900	138867895	4750	4750	4750	4750	0
45	20250228	194800	138867895	4750	4750	4750	4750	0
46	20250228	194700	138867895	4750	4750	4750	4750	0
47	20250228	194600	138867895	4750	4750	4750	4750	0
48	20250228	194500	138867895	4750	4750	4750	4750	0
49	20250228	194400	138867895	4750	4750	4750	4750	0
50	20250228	194300	138867895	4750	4750	4750	4750	0
51	20250228	194200	138867895	4750	4750	4750	4750	0
52	20250228	194100	138867895	4750	4750	4750	4750	0
53	20250228	194000	138867895	4750	4750	4750	4750	0
54	20250228	193900	138867895	4750	4750	4750	4750	0
55	20250228	193800	138867895	4750	4750	4750	4750	0
56	20250228	193700	138867895	4750	4750	4750	4750	0
57	20250228	193600	138867895	4750	4750	4750	4750	0
58	20250228	193500	138867895	4750	4750	4750	4750	0
59	20250228	193400	138867895	4750	4750	4750	4750	0
60	20250228	193300	138867895	4750	4750	4750	4750	0
61	20250228	193200	138867895	4750	4750	4750	4750	0
62	20250228	193100	138867895	4750	4750	4750	4750	920
63	20250228	193000	138867895	4750	4750	4750	4750	0
64	20250228	192900	138867895	4750	4750	4750	4750	0
65	20250228	192800	138867895	4750	4750	4750	4750	0
66	20250228	192700	138867895	4750	4750	4750	4750	0
67	20250228	192600	138867895	4750	4750	4750	4750	0
68	20250228	192500	138867895	4750	4750	4750	4750	0
69	20250228	192400	138867895	4750	4750	4750	4750	0
70	20250228	192300	138867895	4750	4750	4750	4750	0
71	20250228	192200	138867895	4750	4750	4750	4750	0
72	20250228	192100	138867895	4750	4750	4750	4750	0
73	20250228	192000	138867895	4750	4750	4750	4750	0
74	20250228	191900	138867895	4750	4750	4750	4750	0
75	20250228	191800	138867895	4750	4750	4750	4750	0
76	20250228	191700	138867895	4750	4750	4750	4750	0
77	20250228	191600	138867895	4750	4750	4750	4750	0
78	20250228	191500	138867895	4750	4750	4750	4750	0
79	20250228	191400	138867895	4750	4750	4750	4750	0
80	20250228	191300	138867895	4750	4750	4750	4750	0
81	20250228	191200	138867895	4750	4750	4750	4750	0
82	20250228	191100	138867895	4750	4750	4750	4750	0
83	20250228	191000	138867895	4750	4750	4750	4750	0
84	20250228	190900	138867895	4750	4750	4750	4750	0
85	20250228	190800	138867895	4750	4750	4750	4750	0
86	20250228	190700	138867895	4750	4750	4750	4750	0
87	20250228	190600	138867895	4750	4750	4750	4750	0
88	20250228	190500	138867895	4750	4750	4750	4750	0
89	20250228	190400	138867895	4750	4750	4750	4750	0
90	20250228	190300	138867895	4750	4750	4750	4750	0
91	20250228	190200	138867895	4750	4750	4750	4750	0
92	20250228	190100	138867895	4750	4750	4750	4750	920
93	20250228	190000	138867895	4750	4750	4750	4750	0
94	20250228	185900	138867895	4750	4750	4750	4750	0
95	20250228	185800	138867895	4750	4750	4750	4750	0
96	20250228	185700	138867895	4750	4750	4750	4750	0
97	20250228	185600	138867895	4750	4750	4750	4750	0
98	20250228	185500	138867895	4750	4750	4750	4750	0
99	20250228	185400	138867895	4750	4750	4750	4750	0
100	20250228	185300	138867895	4750	4750	4750	4750	0
101	20250228	185200	138867895	4750	4750	4750	4750	0
102	20250228	185100	138867895	4750	4750	4750	4750	0
103	20250228	185000	138867895	4750	4750	4750	4750	0
104	20250228	184900	138867895	4750	4750	4750	4750	0
105	20250228	184800	138867895	4750	4750	4750	4750	0
106	20250228	184700	138867895	4750	4750	4750	4750	0
107	20250228	184600	138867895	4750	4750	4750	4750	0
108	20250228	184500	138867895	4750	4750	4750	4750	0
109	20250228	184400	138867895	4750	4750	4750	4750	0
110	20250228	184300	138867895	4750	4750	4750	4750	0
111	20250228	184200	138867895	4750	4750	4750	4750	0
112	20250228	184100	138867895	4750	4750	4750	4750	0
113	20250228	184000	138867895	4750	4750	4750	4750	0
114	20250228	183900	138867895	4750	4750	4750	4750	0
115	20250228	183800	138867895	4750	4750	4750	4750	0
116	20250228	183700	138867895	4750	4750	4750	4750	0
117	20250228	183600	138867895	4750	4750	4750	4750	0
118	20250228	183500	138867895	4750	4750	4750	4750	0
119	20250228	183400	138867895	4750	4750	4750	4750	0
120	20250228	183300	138867895	4750	4750	4750	4750	0
121	20250228	183200	138867895	4750	4750	4750	4750	0
122	20250228	183100	138867895	4750	4750	4750	4750	920
123	20250228	183000	138867895	4750	4750	4750	4750	0
124	20250228	182900	138867895	4750	4750	4750	4750	0
125	20250228	182800	138867895	4750	4750	4750	4750	0
126	20250228	182700	138867895	4750	4750	4750	4750	0
127	20250228	182600	138867895	4750	4750	4750	4750	0
128	20250228	182500	138867895	4750	4750	4750	4750	0
129	20250228	182400	138867895	4750	4750	4750	4750	0
130	20250228	182300	138867895	4750	4750	4750	4750	0
131	20250228	182200	138867895	4750	4750	4750	4750	0
132	20250228	182100	138867895	4750	4750	4750	4750	0
133	20250228	182000	138867895	4750	4750	4750	4750	0
134	20250228	181900	138867895	4750	4750	4750	4750	0
135	20250228	181800	138867895	4750	4750	4750	4750	0
136	20250228	181700	138867895	4750	4750	4750	4750	0
137	20250228	181600	138867895	4750	4750	4750	4750	0
138	20250228	181500	138867895	4750	4750	4750	4750	0
139	20250228	181400	138867895	4750	4750	4750	4750	0
140	20250228	181300	138867895	4750	4750	4750	4750	0
141	20250228	181200	138867895	4750	4750	4750	4750	0
142	20250228	181100	138867895	4750	4750	4750	4750	0
143	20250228	181000	138867895	4750	4750	4750	4750	0
144	20250228	180900	138867895	4750	4750	4750	4750	0
145	20250228	180800	138867895	4750	4750	4750	4750	0
146	20250228	180700	138867895	4750	4750	4750	4750	0
147	20250228	180600	138867895	4750	4750	4750	4750	0
148	20250228	180500	138867895	4750	4750	4750	4750	0
149	20250228	180400	138867895	4750	4750	4750	4750	0
150	20250228	180300	138867895	4750	4750	4750	4750	0
151	20250228	180200	138867895	4750	4750	4750	4750	0
152	20250228	180100	138867895	4750	4750	4750	4750	920
153	20250228	180000	138867895	4750	4750	4750	4750	0
154	20250228	175900	138867895	4750	4750	4750	4750	0
155	20250228	175800	138867895	4750	4750	4750	4750	0
156	20250228	175700	138867895	4750	4750	4750	4750	0
157	20250228	175600	138867895	4750	4750	4750	4750	0
158	20250228	175500	138867895	4750	4750	4750	4750	0
159	20250228	175400	138867895	4750	4750	4750	4750	0
160	20250228	175300	138867895	4750	4750	4750	4750	0
161	20250228	175200	138867895	4750	4750	4750	4750	0
162	20250228	175100	138867895	4750	4750	4750	4750	0
163	20250228	175000	138867895	4750	4750	4750	4750	0
164	20250228	174900	138867895	4750	4750	4750	4750	0
165	20250228	174800	138867895	4750	4750	4750	4750	0
166	20250228	174700	138867895	4750	4750	4750	4750	0
167	20250228	174600	138867895	4750	4750	4750	4750	0
168	20250228	174500	138867895	4750	4750	4750	4750	0
169	20250228	174400	138867895	4750	4750	4750	4750	0
170	20250228	174300	138867895	4750	4750	4750	4750	0
171	20250228	174200	138867895	4750	4750	4750	4750	0
172	20250228	174100	138867895	4750	4750	4750	4750	0
173	20250228	174000	138867895	4750	4750	4750	4750	0
174	20250228	173900	138867895	4750	4750	4750	4750	0
175	20250228	173800	138867895	4750	4750	4750	4750	0
176	20250228	173700	138867895	4750	4750	4750	4750	0
177	20250228	173600	138867895	4750	4750	4750	4750	0
178	20250228	173500	138867895	4750	4750	4750	4750	0
179	20250228	173400	138867895	4750	4750	4750	4750	0
180	20250228	173300	138867895	4750	4750	4750	4750	0
181	20250228	173200	138867895	4750	4750	4750	4750	0
182	20250228	173100	138867895	4750	4750	4750	4750	920
183	20250228	173000	138867895	4750	4750	4750	4750	0
184	20250228	172900	138867895	4750	4750	4750	4750	0
185	20250228	172800	138867895	4750	4750	4750	4750	0
186	20250228	172700	138867895	4750	4750	4750	4750	0
187	20250228	172600	138867895	4750	4750	4750	4750	0
188	20250228	172500	138867895	4750	4750	4750	4750	0
189	20250228	172400	138867895	4750	4750	4750	4750	0
190	20250228	172300	138867895	4750	4750	4750	4750	0
191	20250228	172200	138867895	4750	4750	4750	4750	0
192	20250228	172100	138867895	4750	4750	4750	4750	0
193	20250228	172000	138867895	4750	4750	4750	4750	0
194	20250228	171900	138867895	4750	4750	4750	4750	0
195	20250228	171800	138867895	4750	4750	4750	4750	0
196	20250228	171700	138867895	4750	4750	4750	4750	0
197	20250228	171600	138867895	4750	4750	4750	4750	0
198	20250228	171500	138867895	4750	4750	4750	4750	0
199	20250228	171400	138867895	4750	4750	4750	4750	0
200	20250228	171300	138867895	4750	4750	4750	4750	0
201	20250228	171200	138867895	4750	4750	4750	4750	0
202	20250228	171100	138867895	4750	4750	4750	4750	0
203	20250228	171000	138867895	4750	4750	4750	4750	0
204	20250228	170900	138867895	4750	4750	4750	4750	0
205	20250228	170800	138867895	4750	4750	4750	4750	0
206	20250228	170700	138867895	4750	4750	4750	4750	0
207	20250228	170600	138867895	4750	4750	4750	4750	0
208	20250228	170500	138867895	4750	4750	4750	4750	0
209	20250228	170400	138867895	4750	4750	4750	4750	0
210	20250228	170300	138867895	4750	4750	4750	4750	0
211	20250228	170200	138867895	4750	4750	4750	4750	0
212	20250228	170100	138867895	4750	4750	4750	4750	920
213	20250228	170000	138867895	4750	4750	4750	4750	0
214	20250228	165900	138867895	4750	4750	4750	4750	0
215	20250228	165800	138867895	4750	4750	4750	4750	0
216	20250228	165700	138867895	4750	4750	4750	4750	0
217	20250228	165600	138867895	4750	4750	4750	4750	0
218	20250228	165500	138867895	4750	4750	4750	4750	0
219	20250228	165400	138867895	4750	4750	4750	4750	0
220	20250228	165300	138867895	4750	4750	4750	4750	0
221	20250228	165200	138867895	4750	4750	4750	4750	0
222	20250228	165100	138867895	4750	4750	4750	4750	0
223	20250228	165000	138867895	4750	4750	4750	4750	0
224	20250228	164900	138867895	4750	4750	4750	4750	0
225	20250228	164800	138867895	4750	4750	4750	4750	0
226	20250228	164700	138867895	4750	4750	4750	4750	0
227	20250228	164600	138867895	4750	4750	4750	4750	0
228	20250228	164500	138867895	4750	4750	4750	4750	0
229	20250228	164400	138867895	4750	4750	4750	4750	0
230	20250228	164300	138867895	4750	4750	4750	4750	0
231	20250228	164200	138867895	4750	4750	4750	4750	0
232	20250228	164100	138867895	4750	4750	4750	4750	0
233	20250228	164000	138867895	4750	4750	4750	4750	0
234	20250228	163900	138867895	4750	4750	4750	4750	0
235	20250228	163800	138867895	4750	4750	4750	4750	0
236	20250228	163700	138867895	4750	4750	4750	4750	0
237	20250228	163600	138867895	4750	4750	4750	4750	0
238	20250228	163500	138867895	4750	4750	4750	4750	0
239	20250228	163400	138867895	4750	4750	4750	4750	0
240	20250228	163300	138867895	4750	4750	4750	4750	0
241	20250228	163200	138867895	4750	4750	4750	4750	0
242	20250228	163100	138867895	4750	4750	4750	4750	920
243	20250228	163000	138867895	4750	4750	4750	4750	0
244	20250228	162900	138867895	4750	4750	4750	4750	0
245	20250228	162800	138867895	4750	4750	4750	4750	0
246	20250228	162700	138867895	4750	4750	4750	4750	0
247	20250228	162600	138867895	4750	4750	4750	4750	0
248	20250228	162500	138867895	4750	4750	4750	4750	0
249	20250228	162400	138867895	4750	4750	4750	4750	0
250	20250228	162300	138867895	4750	4750	4750	4750	0
251	20250228	162200	138867895	4750	4750	4750	4750	0
252	20250228	162100	138867895	4750	4750	4750	4750	0
253	20250228	162000	138867895	4750	4750	4750	4750	0
254	20250228	161900	138867895	4750	4750	4750	4750	0
255	20250228	161800	138867895	4750	4750	4750	4750	0
256	20250228	161700	138867895	4750	4750	4750	4750	0
257	20250228	161600	138867895	4750	4750	4750	4750	0
258	20250228	161500	138867895	4750	4750	4750	4750	0
259	20250228	161400	138867895	4750	4750	4750	4750	0
260	20250228	161300	138867895	4750	4750	4750	4750	0
261	20250228	161200	138867895	4750	4750	4750	4750	0
262	20250228	161100	138867895	4750	4750	4750	4750	0
263	20250228	161000	138867895	4750	4750	4750	4750	0
264	20250228	160900	138867895	4750	4750	4750	4750	0
265	20250228	160800	138867895	4750	4750	4750	4750	0
266	20250228	160700	138867895	4750	4750	4750	4750	0
267	20250228	160600	138867895	4750	4750	4750	4750	0
268	20250228	160500	138867895	4750	4750	4750	4750	0
269	20250228	160400	138867895	4750	4750	4750	4750	0
270	20250228	160300	138867895	4750	4750	4750	4750	0
271	20250228	160200	138867895	4750	4750	4750	4750	0
272	20250228	160100	138867895	4750	4750	4750	4750	920
273	20250228	160000	138867895	4750	4750	4750	4750	0
274	20250228	155900	138867895	4750	4750	4750	4750	0
275	20250228	155800	138867895	4750	4750	4750	4750	0
276	20250228	155700	138867895	4750	4750	4750	4750	0
277	20250228	155600	138867895	4750	4750	4750	4750	0
278	20250228	155500	138867895	4750	4750	4750	4750	0
279	20250228	155400	138867895	4750	4750	4750	4750	0
280	20250228	155300	138867895	4750	4750	4750	4750	0
281	20250228	155200	138867895	4750	4750	4750	4750	0
282	20250228	155100	138867895	4750	4750	4750	4750	0
283	20250228	155000	138867895	4750	4750	4750	4750	0
284	20250228	154900	138867895	4750	4750	4750	4750	0
285	20250228	154800	138867895	4750	4750	4750	4750	0
286	20250228	154700	138867895	4750	4750	4750	4750	0
287	20250228	154600	138867895	4750	4750	4750	4750	0
288	20250228	154500	138867895	4750	4750	4750	4750	0
289	20250228	154400	138867895	4750	4750	4750	4750	0
290	20250228	154300	138867895	4750	4750	4750	4750	0
291	20250228	154200	138867895	4750	4750	4750	4750	0
292	20250228	154100	138867895	4750	4750	4750	4750	0
293	20250228	154000	138867895	4750	4750	4750	4750	0
294	20250228	153900	138867895	4750	4750	4750	4750	0
295	20250228	153800	138867895	4750	4750	4750	4750	0
296	20250228	153700	138867895	4750	4750	4750	4750	0
297	20250228	153600	138867895	4750	4750	4750	4750	0
298	20250228	153500	138867895	4750	4750	4750	4750	0
299	20250228	153400	138867895	4750	4750	4750	4750	0
300	20250228	153300	138867895	4750	4750	4750	4750	0
301	20250228	153200	138867895	4750	4750	4750	4750	0
302	20250228	153100	138867895	4750	4750	4750	4750	920
303	20250228	153000	138867895	4750	4750	4750	4750	920
304	20250228	152900	134497895	4795	4795	4795	4795	0
305	20250228	152800	134497895	4795	4795	4795	4795	0
306	20250228	152700	134497895	4795	4795	4795	4795	0
307	20250228	152600	134497895	4795	4795	4795	4795	0
308	20250228	152500	134497895	4795	4795	4795	4795	0
309	20250228	152400	134497895	4795	4795	4795	4795	0
310	20250228	152300	134497895	4795	4795	4795	4795	0
311	20250228	152200	134497895	4795	4795	4795	4795	0
312	20250228	152100	134497895	4795	4795	4795	4795	0
313	20250228	152000	134497895	4795	4795	4795	4795	0
314	20250228	151900	134497895	4795	4765	4795	4760	998
315	20250228	151800	129746805	4770	4770	4770	4765	246
316	20250228	151700	128574265	4780	4780	4780	4780	69
317	20250228	151600	128244445	4780	4780	4780	4780	0
318	20250228	151500	128244445	4780	4780	4780	4780	85
319	20250228	151400	127838145	4780	4780	4780	4780	0
320	20250228	151300	127838145	4780	4780	4780	4780	0
321	20250228	151200	127838145	4780	4770	4780	4770	111
322	20250228	151100	127308565	4770	4770	4770	4770	0
323	20250228	151000	127308565	4770	4765	4770	4765	300
324	20250228	150900	125878565	4790	4790	4790	4790	0
325	20250228	150800	125878565	4790	4790	4790	4785	41
326	20250228	150700	125682230	4765	4765	4765	4765	60
327	20250228	150600	125396330	4780	4780	4780	4780	1
328	20250228	150500	125391550	4770	4770	4770	4770	51
329	20250228	150400	125148280	4780	4780	4780	4780	0
330	20250228	150300	125148280	4780	4780	4780	4780	15
331	20250228	150200	125076580	4780	4780	4780	4780	0
332	20250228	150100	125076580	4780	4780	4780	4780	0
333	20250228	150000	125076580	4780	4775	4780	4770	324
334	20250228	145900	123531015	4795	4795	4795	4795	0
335	20250228	145800	123531015	4795	4795	4795	4795	0
336	20250228	145700	123531015	4795	4795	4795	4795	0
337	20250228	145600	123531015	4795	4795	4795	4795	0
338	20250228	145500	123531015	4795	4795	4795	4795	0
339	20250228	145400	123531015	4795	4770	4795	4770	352
340	20250228	145300	121851935	4795	4795	4795	4795	0
341	20250228	145200	121851935	4795	4795	4795	4795	0
342	20250228	145100	121851935	4795	4795	4795	4795	0
343	20250228	145000	121851935	4795	4795	4795	4795	0
344	20250228	144900	121851935	4795	4795	4795	4795	0
345	20250228	144800	121851935	4795	4795	4795	4795	0
346	20250228	144700	121851935	4795	4795	4795	4795	0
347	20250228	144600	121851935	4795	4795	4795	4795	0
348	20250228	144500	121851935	4795	4795	4795	4795	0
349	20250228	144400	121851935	4795	4795	4795	4795	0
350	20250228	144300	121851935	4795	4795	4795	4795	0
351	20250228	144200	121851935	4795	4795	4795	4795	0
352	20250228	144100	121851935	4795	4795	4795	4795	0
353	20250228	144000	121851935	4795	4780	4795	4770	5001
354	20250228	143900	97972595	4785	4785	4785	4785	0
355	20250228	143800	97972595	4785	4785	4785	4785	0
356	20250228	143700	97972595	4785	4785	4785	4785	128
357	20250228	143600	97360115	4795	4795	4795	4795	0
358	20250228	143500	97360115	4795	4795	4795	4795	0
359	20250228	143400	97360115	4795	4795	4795	4795	0
360	20250228	143300	97360115	4795	4795	4795	4795	0
361	20250228	143200	97360115	4795	4795	4795	4795	0
362	20250228	143100	97360115	4795	4795	4795	4795	0
363	20250228	143000	97360115	4795	4795	4795	4795	0
364	20250228	142900	97360115	4795	4795	4795	4795	65
365	20250228	142800	97048440	4795	4795	4795	4795	0
366	20250228	142700	97048440	4795	4795	4795	4795	0
367	20250228	142600	97048440	4795	4795	4795	4795	0
368	20250228	142500	97048440	4795	4795	4795	4795	0
369	20250228	142400	97048440	4795	4795	4795	4795	0
370	20250228	142300	97048440	4795	4795	4795	4795	0
371	20250228	142200	97048440	4795	4795	4795	4795	0
372	20250228	142100	97048440	4795	4795	4795	4795	0
373	20250228	142000	97048440	4795	4795	4795	4795	0
374	20250228	141900	97048440	4795	4795	4795	4795	9
375	20250228	141800	97005285	4790	4790	4790	4790	26
376	20250228	141700	96880745	4790	4785	4790	4785	19
377	20250228	141600	96789780	4795	4795	4795	4795	0
378	20250228	141500	96789780	4795	4795	4795	4795	18
379	20250228	141400	96703470	4795	4795	4795	4795	0
380	20250228	141300	96703470	4795	4795	4795	4795	0
381	20250228	141200	96703470	4795	4795	4795	4795	1
382	20250228	141100	96698675	4790	4790	4790	4790	0
383	20250228	141000	96698675	4790	4790	4790	4790	1
384	20250228	140900	96693885	4795	4795	4795	4795	0
385	20250228	140800	96693885	4795	4795	4795	4795	0
386	20250228	140700	96693885	4795	4795	4795	4795	2
387	20250228	140600	96684295	4800	4800	4800	4800	0
388	20250228	140500	96684295	4800	4800	4800	4800	0
389	20250228	140400	96684295	4800	4800	4800	4800	0
390	20250228	140300	96684295	4800	4800	4800	4800	0
391	20250228	140200	96684295	4800	4800	4800	4800	0
392	20250228	140100	96684295	4800	4800	4800	4800	0
393	20250228	140000	96684295	4800	4800	4800	4800	0
394	20250228	135900	96684295	4800	4800	4800	4800	1
395	20250228	135800	96679495	4795	4795	4795	4795	0
396	20250228	135700	96679495	4795	4795	4795	4795	0
397	20250228	135600	96679495	4795	4800	4800	4795	91
398	20250228	135500	96243125	4800	4800	4800	4800	0
399	20250228	135400	96243125	4800	4800	4800	4800	0
400	20250228	135300	96243125	4800	4800	4800	4800	0
401	20250228	135200	96243125	4800	4795	4800	4795	1114
402	20250228	135100	90897905	4795	4795	4795	4795	0
403	20250228	135000	90897905	4795	4795	4795	4795	0
404	20250228	134900	90897905	4795	4795	4795	4795	20
405	20250228	134800	90802005	4795	4795	4795	4795	0
406	20250228	134700	90802005	4795	4795	4795	4795	0
407	20250228	134600	90802005	4795	4795	4795	4795	0
408	20250228	134500	90802005	4795	4795	4795	4795	8
409	20250228	134400	90763645	4795	4795	4795	4795	0
410	20250228	134300	90763645	4795	4795	4795	4795	0
411	20250228	134200	90763645	4795	4795	4795	4795	0
412	20250228	134100	90763645	4795	4795	4795	4795	0
413	20250228	134000	90763645	4795	4795	4795	4795	0
414	20250228	133900	90763645	4795	4795	4795	4795	0
415	20250228	133800	90763645	4795	4795	4795	4795	0
416	20250228	133700	90763645	4795	4795	4795	4795	0
417	20250228	133600	90763645	4795	4795	4795	4795	0
418	20250228	133500	90763645	4795	4795	4795	4795	0
419	20250228	133400	90763645	4795	4795	4795	4795	0
420	20250228	133300	90763645	4795	4795	4795	4795	0
421	20250228	133200	90763645	4795	4795	4795	4795	1
422	20250228	133100	90758850	4785	4785	4785	4785	290
423	20250228	133000	89371200	4795	4795	4795	4795	0
424	20250228	132900	89371200	4795	4795	4795	4795	0
425	20250228	132800	89371200	4795	4795	4795	4795	0
426	20250228	132700	89371200	4795	4795	4795	4795	100
427	20250228	132600	88891700	4795	4795	4795	4795	0
428	20250228	132500	88891700	4795	4795	4795	4795	0
429	20250228	132400	88891700	4795	4795	4795	4795	0
430	20250228	132300	88891700	4795	4795	4795	4795	0
431	20250228	132200	88891700	4795	4795	4795	4795	0
432	20250228	132100	88891700	4795	4795	4795	4795	0
433	20250228	132000	88891700	4795	4795	4795	4795	0
434	20250228	131900	88891700	4795	4795	4795	4795	0
435	20250228	131800	88891700	4795	4795	4795	4795	0
436	20250228	131700	88891700	4795	4795	4795	4795	0
437	20250228	131600	88891700	4795	4795	4795	4795	0
438	20250228	131500	88891700	4795	4785	4795	4785	2
439	20250228	131400	88882120	4795	4795	4795	4795	0
440	20250228	131300	88882120	4795	4795	4795	4795	0
441	20250228	131200	88882120	4795	4795	4795	4795	0
442	20250228	131100	88882120	4795	4795	4795	4795	0
443	20250228	131000	88882120	4795	4795	4795	4795	0
444	20250228	130900	88882120	4795	4795	4795	4795	0
445	20250228	130800	88882120	4795	4795	4795	4795	0
446	20250228	130700	88882120	4795	4795	4795	4795	0
447	20250228	130600	88882120	4795	4795	4795	4795	0
448	20250228	130500	88882120	4795	4785	4795	4785	21
449	20250228	130400	88781625	4795	4795	4795	4795	0
450	20250228	130300	88781625	4795	4795	4795	4795	0
451	20250228	130200	88781625	4795	4795	4795	4795	0
452	20250228	130100	88781625	4795	4785	4795	4785	11
453	20250228	130000	88728980	4795	4795	4795	4795	0
454	20250228	125900	88728980	4795	4795	4795	4795	0
455	20250228	125800	88728980	4795	4795	4795	4795	0
456	20250228	125700	88728980	4795	4795	4795	4795	0
457	20250228	125600	88728980	4795	4795	4795	4795	0
458	20250228	125500	88728980	4795	4795	4795	4795	0
459	20250228	125400	88728980	4795	4795	4795	4795	0
460	20250228	125300	88728980	4795	4795	4795	4795	0
461	20250228	125200	88728980	4795	4795	4795	4795	4
462	20250228	125100	88709800	4795	4790	4795	4790	2
463	20250228	125000	88700215	4790	4790	4790	4790	1
464	20250228	124900	88695425	4790	4790	4790	4790	10
465	20250228	124800	88647525	4780	4795	4795	4780	40
466	20250228	124700	88456175	4795	4795	4795	4795	0
467	20250228	124600	88456175	4795	4795	4795	4795	0
468	20250228	124500	88456175	4795	4780	4795	4780	401
469	20250228	124400	86539380	4795	4795	4795	4795	0
470	20250228	124300	86539380	4795	4795	4795	4795	0
471	20250228	124200	86539380	4795	4795	4795	4795	0
472	20250228	124100	86539380	4795	4795	4795	4795	0
473	20250228	124000	86539380	4795	4795	4795	4785	70
474	20250228	123900	86204230	4785	4780	4785	4780	292
475	20250228	123800	84807635	4780	4780	4780	4780	5
476	20250228	123700	84783735	4780	4780	4780	4780	0
477	20250228	123600	84783735	4780	4780	4780	4780	10
478	20250228	123500	84735935	4780	4780	4780	4780	0
479	20250228	123400	84735935	4780	4780	4780	4780	0
480	20250228	123300	84735935	4780	4780	4780	4780	0
481	20250228	123200	84735935	4780	4780	4780	4780	0
482	20250228	123100	84735935	4780	4780	4780	4780	0
483	20250228	123000	84735935	4780	4780	4780	4780	1
484	20250228	122900	84731155	4775	4775	4775	4775	53
485	20250228	122800	84478080	4775	4775	4775	4775	0
486	20250228	122700	84478080	4775	4775	4775	4775	0
487	20250228	122600	84478080	4775	4775	4775	4775	46
488	20250228	122500	84258430	4780	4780	4780	4780	0
489	20250228	122400	84258430	4780	4780	4780	4780	0
490	20250228	122300	84258430	4780	4780	4780	4780	1
491	20250228	122200	84253650	4775	4775	4775	4775	0
492	20250228	122100	84253650	4775	4775	4775	4775	200
493	20250228	122000	83298650	4780	4780	4780	4780	0
494	20250228	121900	83298650	4780	4780	4780	4780	0
495	20250228	121800	83298650	4780	4780	4780	4780	91
496	20250228	121700	82863670	4780	4780	4780	4780	5
497	20250228	121600	82839770	4775	4775	4775	4775	0
498	20250228	121500	82839770	4775	4775	4775	4775	0
499	20250228	121400	82839770	4775	4775	4775	4775	0
500	20250228	121300	82839770	4775	4775	4775	4775	0
501	20250228	121200	82839770	4775	4775	4775	4775	0
502	20250228	121100	82839770	4775	4775	4775	4775	110
503	20250228	121000	82314520	4780	4785	4785	4780	893
504	20250228	120900	78044315	4790	4790	4790	4790	0
505	20250228	120800	78044315	4790	4790	4790	4790	200
506	20250228	120700	77086315	4805	4805	4805	4805	0
507	20250228	120600	77086315	4805	4805	4805	4805	0
508	20250228	120500	77086315	4805	4805	4805	4805	0
509	20250228	120400	77086315	4805	4805	4805	4805	0
510	20250228	120300	77086315	4805	4805	4805	4805	0
511	20250228	120200	77086315	4805	4805	4805	4805	0
512	20250228	120100	77086315	4805	4805	4805	4805	0
513	20250228	120000	77086315	4805	4805	4805	4805	0
514	20250228	115900	77086315	4805	4785	4805	4785	121
515	20250228	115800	76507310	4790	4790	4790	4790	0
516	20250228	115700	76507310	4790	4790	4790	4790	0
517	20250228	115600	76507310	4790	4790	4790	4790	0
518	20250228	115500	76507310	4790	4790	4790	4790	0
519	20250228	115400	76507310	4790	4790	4790	4790	0
520	20250228	115300	76507310	4790	4790	4790	4790	84
521	20250228	115200	76104950	4790	4790	4790	4790	100
522	20250228	115100	75625950	4805	4805	4805	4805	0
523	20250228	115000	75625950	4805	4805	4805	4805	0
524	20250228	114900	75625950	4805	4805	4805	4805	0
525	20250228	114800	75625950	4805	4805	4805	4805	5
526	20250228	114700	75601925	4805	4805	4805	4805	0
527	20250228	114600	75601925	4805	4805	4805	4805	1
528	20250228	114500	75597120	4800	4800	4800	4800	5
529	20250228	114400	75573120	4800	4805	4805	4800	15
530	20250228	114300	75501070	4805	4805	4805	4805	5
531	20250228	114200	75477045	4805	4805	4805	4805	0
532	20250228	114100	75477045	4805	4805	4805	4805	0
533	20250228	114000	75477045	4805	4805	4805	4805	0
534	20250228	113900	75477045	4805	4805	4805	4805	0
535	20250228	113800	75477045	4805	4805	4805	4805	0
536	20250228	113700	75477045	4805	4805	4805	4805	100
537	20250228	113600	74996545	4810	4810	4810	4810	0
538	20250228	113500	74996545	4810	4810	4810	4810	0
539	20250228	113400	74996545	4810	4810	4810	4810	0
540	20250228	113300	74996545	4810	4810	4810	4810	200
541	20250228	113200	74034545	4810	4810	4810	4810	0
542	20250228	113100	74034545	4810	4810	4810	4810	15
543	20250228	113000	73962395	4810	4800	4810	4800	11
544	20250228	112900	73909585	4810	4800	4810	4800	8
545	20250228	112800	73871155	4800	4815	4815	4790	986
546	20250228	112700	69148145	4815	4815	4815	4815	0
547	20250228	112600	69148145	4815	4815	4815	4815	0
548	20250228	112500	69148145	4815	4815	4815	4815	0
549	20250228	112400	69148145	4815	4815	4815	4815	0
550	20250228	112300	69148145	4815	4815	4815	4815	0
551	20250228	112200	69148145	4815	4815	4815	4815	0
552	20250228	112100	69148145	4815	4815	4815	4815	0
553	20250228	112000	69148145	4815	4815	4815	4815	0
554	20250228	111900	69148145	4815	4790	4815	4790	85
555	20250228	111800	68740970	4815	4815	4815	4815	0
556	20250228	111700	68740970	4815	4815	4815	4815	0
557	20250228	111600	68740970	4815	4815	4815	4815	0
558	20250228	111500	68740970	4815	4815	4815	4815	6
559	20250228	111400	68712080	4790	4790	4790	4790	50
560	20250228	111300	68472580	4820	4820	4820	4820	0
561	20250228	111200	68472580	4820	4820	4820	4820	0
562	20250228	111100	68472580	4820	4820	4820	4820	10
563	20250228	111000	68424380	4820	4820	4820	4820	0
564	20250228	110900	68424380	4820	4820	4820	4820	0
565	20250228	110800	68424380	4820	4820	4820	4820	0
566	20250228	110700	68424380	4820	4820	4820	4820	0
567	20250228	110600	68424380	4820	4820	4820	4820	1
568	20250228	110500	68419560	4820	4820	4820	4820	0
569	20250228	110400	68419560	4820	4815	4820	4815	10
570	20250228	110300	68371365	4820	4820	4820	4820	0
571	20250228	110200	68371365	4820	4820	4820	4820	0
572	20250228	110100	68371365	4820	4820	4820	4820	0
573	20250228	110000	68371365	4820	4820	4820	4820	0
574	20250228	105900	68371365	4820	4790	4820	4790	3
575	20250228	105800	68356965	4820	4820	4820	4820	0
576	20250228	105700	68356965	4820	4820	4820	4820	0
577	20250228	105600	68356965	4820	4820	4820	4820	0
578	20250228	105500	68356965	4820	4820	4820	4820	0
579	20250228	105400	68356965	4820	4820	4820	4820	0
580	20250228	105300	68356965	4820	4820	4820	4820	0
581	20250228	105200	68356965	4820	4820	4820	4820	0
582	20250228	105100	68356965	4820	4815	4820	4815	200
583	20250228	105000	67392970	4820	4820	4820	4820	0
584	20250228	104900	67392970	4820	4815	4820	4815	10
585	20250228	104800	67344775	4820	4820	4820	4820	0
586	20250228	104700	67344775	4820	4820	4820	4820	0
587	20250228	104600	67344775	4820	4820	4820	4820	0
588	20250228	104500	67344775	4820	4820	4820	4820	0
589	20250228	104400	67344775	4820	4820	4820	4820	0
590	20250228	104300	67344775	4820	4820	4820	4820	0
591	20250228	104200	67344775	4820	4820	4820	4820	0
592	20250228	104100	67344775	4820	4820	4820	4820	0
593	20250228	104000	67344775	4820	4820	4820	4820	0
594	20250228	103900	67344775	4820	4820	4820	4820	0
595	20250228	103800	67344775	4820	4820	4820	4820	1
596	20250228	103700	67339955	4780	4805	4805	4780	1255
597	20250228	103600	61324225	4820	4805	4820	4805	3
598	20250228	103500	61309795	4820	4820	4820	4820	0
599	20250228	103400	61309795	4820	4820	4820	4820	0
600	20250228	103300	61309795	4820	4820	4820	4820	0
601	20250228	103200	61309795	4820	4815	4820	4815	21
602	20250228	103100	61208675	4815	4815	4815	4815	20
603	20250228	103000	61112375	4815	4815	4815	4815	0
604	20250228	102900	61112375	4815	4815	4815	4815	0
605	20250228	102800	61112375	4815	4815	4815	4815	0
606	20250228	102700	61112375	4815	4815	4815	4815	0
607	20250228	102600	61112375	4815	4815	4815	4815	2
608	20250228	102500	61102745	4815	4815	4815	4815	0
609	20250228	102400	61102745	4815	4815	4815	4815	1
610	20250228	102300	61097930	4815	4815	4815	4800	5
611	20250228	102200	61073900	4815	4815	4815	4815	0
612	20250228	102100	61073900	4815	4815	4815	4815	0
613	20250228	102000	61073900	4815	4815	4815	4815	0
614	20250228	101900	61073900	4815	4815	4815	4815	0
615	20250228	101800	61073900	4815	4815	4815	4815	0
616	20250228	101700	61073900	4815	4815	4815	4815	100
617	20250228	101600	60592400	4815	4815	4815	4815	272
618	20250228	101500	59282720	4815	4815	4815	4815	0
619	20250228	101400	59282720	4815	4815	4815	4815	0
620	20250228	101300	59282720	4815	4810	4815	4810	34
621	20250228	101200	59119175	4815	4810	4815	4810	108
622	20250228	101100	58599690	4810	4800	4810	4790	2501
623	20250228	101000	46612225	4800	4815	4815	4800	4488
624	20250228	100900	25058045	4820	4820	4820	4820	138
625	20250228	100800	24392885	4875	4875	4875	4875	0
626	20250228	100700	24392885	4875	4875	4875	4875	0
627	20250228	100600	24392885	4875	4875	4875	4875	0
628	20250228	100500	24392885	4875	4875	4875	4875	0
629	20250228	100400	24392885	4875	4875	4875	4875	0
630	20250228	100300	24392885	4875	4875	4875	4875	0
631	20250228	100200	24392885	4875	4875	4875	4875	0
632	20250228	100100	24392885	4875	4875	4875	4875	0
633	20250228	100000	24392885	4875	4875	4875	4875	0
634	20250228	095900	24392885	4875	4875	4875	4875	0
635	20250228	095800	24392885	4875	4875	4875	4875	0
636	20250228	095700	24392885	4875	4875	4875	4875	0
637	20250228	095600	24392885	4875	4875	4875	4875	0
638	20250228	095500	24392885	4875	4875	4875	4875	0
639	20250228	095400	24392885	4875	4835	4875	4810	276
640	20250228	095300	23061985	4880	4880	4880	4880	0
641	20250228	095200	23061985	4880	4880	4880	4880	0
642	20250228	095100	23061985	4880	4880	4880	4880	0
643	20250228	095000	23061985	4880	4880	4880	4880	0
644	20250228	094900	23061985	4880	4880	4880	4880	0
645	20250228	094800	23061985	4880	4880	4880	4880	0
646	20250228	094700	23061985	4880	4850	4880	4850	2
647	20250228	094600	23052255	4880	4880	4880	4880	0
648	20250228	094500	23052255	4880	4880	4880	4880	0
649	20250228	094400	23052255	4880	4880	4880	4880	1
650	20250228	094300	23047375	4845	4845	4845	4845	0
651	20250228	094200	23047375	4845	4845	4845	4845	0
652	20250228	094100	23047375	4845	4845	4845	4845	0
653	20250228	094000	23047375	4845	4845	4845	4845	0
654	20250228	093900	23047375	4845	4845	4845	4845	0
655	20250228	093800	23047375	4845	4845	4845	4845	0
656	20250228	093700	23047375	4845	4845	4845	4845	0
657	20250228	093600	23047375	4845	4845	4845	4845	0
658	20250228	093500	23047375	4845	4835	4845	4835	160
659	20250228	093400	22272275	4840	4840	4840	4840	0
660	20250228	093300	22272275	4840	4840	4840	4840	0
661	20250228	093200	22272275	4840	4840	4840	4840	1
662	20250228	093100	22267435	4845	4845	4845	4845	0
663	20250228	093000	22267435	4845	4845	4845	4845	0
664	20250228	092900	22267435	4845	4845	4845	4845	0
665	20250228	092800	22267435	4845	4845	4845	4845	0
666	20250228	092700	22267435	4845	4845	4845	4845	62
667	20250228	092600	21967045	4845	4845	4845	4845	0
668	20250228	092500	21967045	4845	4845	4845	4845	0
669	20250228	092400	21967045	4845	4845	4845	4845	1
670	20250228	092300	21962200	4845	4845	4845	4845	1
671	20250228	092200	21957355	4840	4840	4840	4840	188
672	20250228	092100	21047435	4840	4840	4840	4840	0
673	20250228	092000	21047435	4840	4840	4840	4840	0
674	20250228	091900	21047435	4840	4840	4840	4840	10
675	20250228	091800	20999035	4840	4830	4840	4830	25
676	20250228	091700	20878220	4830	4835	4835	4830	60
677	20250228	091600	20588170	4835	4850	4850	4800	809
678	20250228	091500	16688325	4850	4880	4880	4820	1067
679	20250228	091400	11533450	4880	4850	4880	4830	1608
680	20250228	091300	3746605	4885	4880	4885	4880	11
681	20250228	091200	3692920	4850	4850	4850	4850	11
682	20250228	091100	3639570	4885	4885	4885	4885	1
683	20250228	091000	3634685	4885	4880	4885	4880	7
684	20250228	090900	3600495	4895	4860	4895	4850	204
685	20250228	090800	2610365	4895	4895	4895	4895	0
686	20250228	090700	2610365	4895	4855	4900	4850	124
687	20250228	090600	2007915	4900	4895	4900	4895	2
688	20250228	090500	1998120	4895	4850	4905	4850	143
689	20250228	090400	1303725	4915	4855	4915	4855	127
690	20250228	090300	682720	4925	4925	4925	4925	0
691	20250228	090200	682720	4925	4865	4925	4850	60
692	20250228	090100	390835	4865	4885	4930	4865	79
693	20250228	090000	4900	4900	4900	4900	4900	1