KissMeData/241690/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205700	129977195	2930	2930	2930	2930	773
3	20250228	205600	129977195	2930	2930	2930	2930	0
4	20250228	205500	129977195	2930	2930	2930	2930	0
5	20250228	205400	129977195	2930	2930	2930	2930	0
6	20250228	205300	129977195	2930	2930	2930	2930	0
7	20250228	205200	129977195	2930	2930	2930	2930	0
8	20250228	205100	129977195	2930	2930	2930	2930	0
9	20250228	205000	129977195	2930	2930	2930	2930	0
10	20250228	204900	129977195	2930	2930	2930	2930	0
11	20250228	204800	129977195	2930	2930	2930	2930	0
12	20250228	204700	129977195	2930	2930	2930	2930	0
13	20250228	204600	129977195	2930	2930	2930	2930	0
14	20250228	204500	129977195	2930	2930	2930	2930	0
15	20250228	204400	129977195	2930	2930	2930	2930	0
16	20250228	204300	129977195	2930	2930	2930	2930	0
17	20250228	204200	129977195	2930	2930	2930	2930	0
18	20250228	204100	129977195	2930	2930	2930	2930	0
19	20250228	204000	129977195	2930	2930	2930	2930	0
20	20250228	203900	129977195	2930	2930	2930	2930	0
21	20250228	203800	129977195	2930	2930	2930	2930	0
22	20250228	203700	129977195	2930	2930	2930	2930	0
23	20250228	203600	129977195	2930	2930	2930	2930	0
24	20250228	203500	129977195	2930	2930	2930	2930	0
25	20250228	203400	129977195	2930	2930	2930	2930	0
26	20250228	203300	129977195	2930	2930	2930	2930	0
27	20250228	203200	129977195	2930	2930	2930	2930	0
28	20250228	203100	129977195	2930	2930	2930	2930	0
29	20250228	203000	129977195	2930	2930	2930	2930	0
30	20250228	202900	129977195	2930	2930	2930	2930	0
31	20250228	202800	129977195	2930	2930	2930	2930	0
32	20250228	202700	129977195	2930	2930	2930	2930	773
33	20250228	202600	129977195	2930	2930	2930	2930	0
34	20250228	202500	129977195	2930	2930	2930	2930	0
35	20250228	202400	129977195	2930	2930	2930	2930	0
36	20250228	202300	129977195	2930	2930	2930	2930	0
37	20250228	202200	129977195	2930	2930	2930	2930	0
38	20250228	202100	129977195	2930	2930	2930	2930	0
39	20250228	202000	129977195	2930	2930	2930	2930	0
40	20250228	201900	129977195	2930	2930	2930	2930	0
41	20250228	201800	129977195	2930	2930	2930	2930	0
42	20250228	201700	129977195	2930	2930	2930	2930	0
43	20250228	201600	129977195	2930	2930	2930	2930	0
44	20250228	201500	129977195	2930	2930	2930	2930	0
45	20250228	201400	129977195	2930	2930	2930	2930	0
46	20250228	201300	129977195	2930	2930	2930	2930	0
47	20250228	201200	129977195	2930	2930	2930	2930	0
48	20250228	201100	129977195	2930	2930	2930	2930	0
49	20250228	201000	129977195	2930	2930	2930	2930	0
50	20250228	200900	129977195	2930	2930	2930	2930	0
51	20250228	200800	129977195	2930	2930	2930	2930	0
52	20250228	200700	129977195	2930	2930	2930	2930	0
53	20250228	200600	129977195	2930	2930	2930	2930	0
54	20250228	200500	129977195	2930	2930	2930	2930	0
55	20250228	200400	129977195	2930	2930	2930	2930	0
56	20250228	200300	129977195	2930	2930	2930	2930	0
57	20250228	200200	129977195	2930	2930	2930	2930	0
58	20250228	200100	129977195	2930	2930	2930	2930	0
59	20250228	200000	129977195	2930	2930	2930	2930	0
60	20250228	195900	129977195	2930	2930	2930	2930	0
61	20250228	195800	129977195	2930	2930	2930	2930	0
62	20250228	195700	129977195	2930	2930	2930	2930	773
63	20250228	195600	129977195	2930	2930	2930	2930	0
64	20250228	195500	129977195	2930	2930	2930	2930	0
65	20250228	195400	129977195	2930	2930	2930	2930	0
66	20250228	195300	129977195	2930	2930	2930	2930	0
67	20250228	195200	129977195	2930	2930	2930	2930	0
68	20250228	195100	129977195	2930	2930	2930	2930	0
69	20250228	195000	129977195	2930	2930	2930	2930	0
70	20250228	194900	129977195	2930	2930	2930	2930	0
71	20250228	194800	129977195	2930	2930	2930	2930	0
72	20250228	194700	129977195	2930	2930	2930	2930	0
73	20250228	194600	129977195	2930	2930	2930	2930	0
74	20250228	194500	129977195	2930	2930	2930	2930	0
75	20250228	194400	129977195	2930	2930	2930	2930	0
76	20250228	194300	129977195	2930	2930	2930	2930	0
77	20250228	194200	129977195	2930	2930	2930	2930	0
78	20250228	194100	129977195	2930	2930	2930	2930	0
79	20250228	194000	129977195	2930	2930	2930	2930	0
80	20250228	193900	129977195	2930	2930	2930	2930	0
81	20250228	193800	129977195	2930	2930	2930	2930	0
82	20250228	193700	129977195	2930	2930	2930	2930	0
83	20250228	193600	129977195	2930	2930	2930	2930	0
84	20250228	193500	129977195	2930	2930	2930	2930	0
85	20250228	193400	129977195	2930	2930	2930	2930	0
86	20250228	193300	129977195	2930	2930	2930	2930	0
87	20250228	193200	129977195	2930	2930	2930	2930	0
88	20250228	193100	129977195	2930	2930	2930	2930	0
89	20250228	193000	129977195	2930	2930	2930	2930	0
90	20250228	192900	129977195	2930	2930	2930	2930	0
91	20250228	192800	129977195	2930	2930	2930	2930	0
92	20250228	192700	129977195	2930	2930	2930	2930	773
93	20250228	192600	129977195	2930	2930	2930	2930	0
94	20250228	192500	129977195	2930	2930	2930	2930	0
95	20250228	192400	129977195	2930	2930	2930	2930	0
96	20250228	192300	129977195	2930	2930	2930	2930	0
97	20250228	192200	129977195	2930	2930	2930	2930	0
98	20250228	192100	129977195	2930	2930	2930	2930	0
99	20250228	192000	129977195	2930	2930	2930	2930	0
100	20250228	191900	129977195	2930	2930	2930	2930	0
101	20250228	191800	129977195	2930	2930	2930	2930	0
102	20250228	191700	129977195	2930	2930	2930	2930	0
103	20250228	191600	129977195	2930	2930	2930	2930	0
104	20250228	191500	129977195	2930	2930	2930	2930	0
105	20250228	191400	129977195	2930	2930	2930	2930	0
106	20250228	191300	129977195	2930	2930	2930	2930	0
107	20250228	191200	129977195	2930	2930	2930	2930	0
108	20250228	191100	129977195	2930	2930	2930	2930	0
109	20250228	191000	129977195	2930	2930	2930	2930	0
110	20250228	190900	129977195	2930	2930	2930	2930	0
111	20250228	190800	129977195	2930	2930	2930	2930	0
112	20250228	190700	129977195	2930	2930	2930	2930	0
113	20250228	190600	129977195	2930	2930	2930	2930	0
114	20250228	190500	129977195	2930	2930	2930	2930	0
115	20250228	190400	129977195	2930	2930	2930	2930	0
116	20250228	190300	129977195	2930	2930	2930	2930	0
117	20250228	190200	129977195	2930	2930	2930	2930	0
118	20250228	190100	129977195	2930	2930	2930	2930	0
119	20250228	190000	129977195	2930	2930	2930	2930	0
120	20250228	185900	129977195	2930	2930	2930	2930	0
121	20250228	185800	129977195	2930	2930	2930	2930	0
122	20250228	185700	129977195	2930	2930	2930	2930	773
123	20250228	185600	129977195	2930	2930	2930	2930	0
124	20250228	185500	129977195	2930	2930	2930	2930	0
125	20250228	185400	129977195	2930	2930	2930	2930	0
126	20250228	185300	129977195	2930	2930	2930	2930	0
127	20250228	185200	129977195	2930	2930	2930	2930	0
128	20250228	185100	129977195	2930	2930	2930	2930	0
129	20250228	185000	129977195	2930	2930	2930	2930	0
130	20250228	184900	129977195	2930	2930	2930	2930	0
131	20250228	184800	129977195	2930	2930	2930	2930	0
132	20250228	184700	129977195	2930	2930	2930	2930	0
133	20250228	184600	129977195	2930	2930	2930	2930	0
134	20250228	184500	129977195	2930	2930	2930	2930	0
135	20250228	184400	129977195	2930	2930	2930	2930	0
136	20250228	184300	129977195	2930	2930	2930	2930	0
137	20250228	184200	129977195	2930	2930	2930	2930	0
138	20250228	184100	129977195	2930	2930	2930	2930	0
139	20250228	184000	129977195	2930	2930	2930	2930	0
140	20250228	183900	129977195	2930	2930	2930	2930	0
141	20250228	183800	129977195	2930	2930	2930	2930	0
142	20250228	183700	129977195	2930	2930	2930	2930	0
143	20250228	183600	129977195	2930	2930	2930	2930	0
144	20250228	183500	129977195	2930	2930	2930	2930	0
145	20250228	183400	129977195	2930	2930	2930	2930	0
146	20250228	183300	129977195	2930	2930	2930	2930	0
147	20250228	183200	129977195	2930	2930	2930	2930	0
148	20250228	183100	129977195	2930	2930	2930	2930	0
149	20250228	183000	129977195	2930	2930	2930	2930	0
150	20250228	182900	129977195	2930	2930	2930	2930	0
151	20250228	182800	129977195	2930	2930	2930	2930	0
152	20250228	182700	129977195	2930	2930	2930	2930	773
153	20250228	182600	129977195	2930	2930	2930	2930	0
154	20250228	182500	129977195	2930	2930	2930	2930	0
155	20250228	182400	129977195	2930	2930	2930	2930	0
156	20250228	182300	129977195	2930	2930	2930	2930	0
157	20250228	182200	129977195	2930	2930	2930	2930	0
158	20250228	182100	129977195	2930	2930	2930	2930	0
159	20250228	182000	129977195	2930	2930	2930	2930	0
160	20250228	181900	129977195	2930	2930	2930	2930	0
161	20250228	181800	129977195	2930	2930	2930	2930	0
162	20250228	181700	129977195	2930	2930	2930	2930	0
163	20250228	181600	129977195	2930	2930	2930	2930	0
164	20250228	181500	129977195	2930	2930	2930	2930	0
165	20250228	181400	129977195	2930	2930	2930	2930	0
166	20250228	181300	129977195	2930	2930	2930	2930	0
167	20250228	181200	129977195	2930	2930	2930	2930	0
168	20250228	181100	129977195	2930	2930	2930	2930	0
169	20250228	181000	129977195	2930	2930	2930	2930	0
170	20250228	180900	129977195	2930	2930	2930	2930	0
171	20250228	180800	129977195	2930	2930	2930	2930	0
172	20250228	180700	129977195	2930	2930	2930	2930	0
173	20250228	180600	129977195	2930	2930	2930	2930	0
174	20250228	180500	129977195	2930	2930	2930	2930	0
175	20250228	180400	129977195	2930	2930	2930	2930	0
176	20250228	180300	129977195	2930	2930	2930	2930	0
177	20250228	180200	129977195	2930	2930	2930	2930	0
178	20250228	180100	129977195	2930	2930	2930	2930	0
179	20250228	180000	129977195	2930	2930	2930	2930	0
180	20250228	175900	129977195	2930	2930	2930	2930	0
181	20250228	175800	129977195	2930	2930	2930	2930	0
182	20250228	175700	129977195	2930	2930	2930	2930	773
183	20250228	175600	129977195	2930	2930	2930	2930	0
184	20250228	175500	129977195	2930	2930	2930	2930	0
185	20250228	175400	129977195	2930	2930	2930	2930	0
186	20250228	175300	129977195	2930	2930	2930	2930	0
187	20250228	175200	129977195	2930	2930	2930	2930	0
188	20250228	175100	129977195	2930	2930	2930	2930	0
189	20250228	175000	129977195	2930	2930	2930	2930	0
190	20250228	174900	129977195	2930	2930	2930	2930	0
191	20250228	174800	129977195	2930	2930	2930	2930	0
192	20250228	174700	129977195	2930	2930	2930	2930	0
193	20250228	174600	129977195	2930	2930	2930	2930	0
194	20250228	174500	129977195	2930	2930	2930	2930	0
195	20250228	174400	129977195	2930	2930	2930	2930	0
196	20250228	174300	129977195	2930	2930	2930	2930	0
197	20250228	174200	129977195	2930	2930	2930	2930	0
198	20250228	174100	129977195	2930	2930	2930	2930	0
199	20250228	174000	129977195	2930	2930	2930	2930	0
200	20250228	173900	129977195	2930	2930	2930	2930	0
201	20250228	173800	129977195	2930	2930	2930	2930	0
202	20250228	173700	129977195	2930	2930	2930	2930	0
203	20250228	173600	129977195	2930	2930	2930	2930	0
204	20250228	173500	129977195	2930	2930	2930	2930	0
205	20250228	173400	129977195	2930	2930	2930	2930	0
206	20250228	173300	129977195	2930	2930	2930	2930	0
207	20250228	173200	129977195	2930	2930	2930	2930	0
208	20250228	173100	129977195	2930	2930	2930	2930	0
209	20250228	173000	129977195	2930	2930	2930	2930	0
210	20250228	172900	129977195	2930	2930	2930	2930	0
211	20250228	172800	129977195	2930	2930	2930	2930	0
212	20250228	172700	129977195	2930	2930	2930	2930	773
213	20250228	172600	129977195	2930	2930	2930	2930	0
214	20250228	172500	129977195	2930	2930	2930	2930	0
215	20250228	172400	129977195	2930	2930	2930	2930	0
216	20250228	172300	129977195	2930	2930	2930	2930	0
217	20250228	172200	129977195	2930	2930	2930	2930	0
218	20250228	172100	129977195	2930	2930	2930	2930	0
219	20250228	172000	129977195	2930	2930	2930	2930	0
220	20250228	171900	129977195	2930	2930	2930	2930	0
221	20250228	171800	129977195	2930	2930	2930	2930	0
222	20250228	171700	129977195	2930	2930	2930	2930	0
223	20250228	171600	129977195	2930	2930	2930	2930	0
224	20250228	171500	129977195	2930	2930	2930	2930	0
225	20250228	171400	129977195	2930	2930	2930	2930	0
226	20250228	171300	129977195	2930	2930	2930	2930	0
227	20250228	171200	129977195	2930	2930	2930	2930	0
228	20250228	171100	129977195	2930	2930	2930	2930	0
229	20250228	171000	129977195	2930	2930	2930	2930	0
230	20250228	170900	129977195	2930	2930	2930	2930	0
231	20250228	170800	129977195	2930	2930	2930	2930	0
232	20250228	170700	129977195	2930	2930	2930	2930	0
233	20250228	170600	129977195	2930	2930	2930	2930	0
234	20250228	170500	129977195	2930	2930	2930	2930	0
235	20250228	170400	129977195	2930	2930	2930	2930	0
236	20250228	170300	129977195	2930	2930	2930	2930	0
237	20250228	170200	129977195	2930	2930	2930	2930	0
238	20250228	170100	129977195	2930	2930	2930	2930	0
239	20250228	170000	129977195	2930	2930	2930	2930	0
240	20250228	165900	129977195	2930	2930	2930	2930	0
241	20250228	165800	129977195	2930	2930	2930	2930	0
242	20250228	165700	129977195	2930	2930	2930	2930	773
243	20250228	165600	129977195	2930	2930	2930	2930	0
244	20250228	165500	129977195	2930	2930	2930	2930	0
245	20250228	165400	129977195	2930	2930	2930	2930	0
246	20250228	165300	129977195	2930	2930	2930	2930	0
247	20250228	165200	129977195	2930	2930	2930	2930	0
248	20250228	165100	129977195	2930	2930	2930	2930	0
249	20250228	165000	129977195	2930	2930	2930	2930	0
250	20250228	164900	129977195	2930	2930	2930	2930	0
251	20250228	164800	129977195	2930	2930	2930	2930	0
252	20250228	164700	129977195	2930	2930	2930	2930	0
253	20250228	164600	129977195	2930	2930	2930	2930	0
254	20250228	164500	129977195	2930	2930	2930	2930	0
255	20250228	164400	129977195	2930	2930	2930	2930	0
256	20250228	164300	129977195	2930	2930	2930	2930	0
257	20250228	164200	129977195	2930	2930	2930	2930	0
258	20250228	164100	129977195	2930	2930	2930	2930	0
259	20250228	164000	129977195	2930	2930	2930	2930	0
260	20250228	163900	129977195	2930	2930	2930	2930	0
261	20250228	163800	129977195	2930	2930	2930	2930	0
262	20250228	163700	129977195	2930	2930	2930	2930	0
263	20250228	163600	129977195	2930	2930	2930	2930	0
264	20250228	163500	129977195	2930	2930	2930	2930	0
265	20250228	163400	129977195	2930	2930	2930	2930	0
266	20250228	163300	129977195	2930	2930	2930	2930	0
267	20250228	163200	129977195	2930	2930	2930	2930	0
268	20250228	163100	129977195	2930	2930	2930	2930	0
269	20250228	163000	129977195	2930	2930	2930	2930	0
270	20250228	162900	129977195	2930	2930	2930	2930	0
271	20250228	162800	129977195	2930	2930	2930	2930	0
272	20250228	162700	129977195	2930	2930	2930	2930	773
273	20250228	162600	129977195	2930	2930	2930	2930	0
274	20250228	162500	129977195	2930	2930	2930	2930	0
275	20250228	162400	129977195	2930	2930	2930	2930	0
276	20250228	162300	129977195	2930	2930	2930	2930	0
277	20250228	162200	129977195	2930	2930	2930	2930	0
278	20250228	162100	129977195	2930	2930	2930	2930	0
279	20250228	162000	129977195	2930	2930	2930	2930	0
280	20250228	161900	129977195	2930	2930	2930	2930	0
281	20250228	161800	129977195	2930	2930	2930	2930	0
282	20250228	161700	129977195	2930	2930	2930	2930	0
283	20250228	161600	129977195	2930	2930	2930	2930	0
284	20250228	161500	129977195	2930	2930	2930	2930	0
285	20250228	161400	129977195	2930	2930	2930	2930	0
286	20250228	161300	129977195	2930	2930	2930	2930	0
287	20250228	161200	129977195	2930	2930	2930	2930	0
288	20250228	161100	129977195	2930	2930	2930	2930	0
289	20250228	161000	129977195	2930	2930	2930	2930	0
290	20250228	160900	129977195	2930	2930	2930	2930	0
291	20250228	160800	129977195	2930	2930	2930	2930	0
292	20250228	160700	129977195	2930	2930	2930	2930	0
293	20250228	160600	129977195	2930	2930	2930	2930	0
294	20250228	160500	129977195	2930	2930	2930	2930	0
295	20250228	160400	129977195	2930	2930	2930	2930	0
296	20250228	160300	129977195	2930	2930	2930	2930	0
297	20250228	160200	129977195	2930	2930	2930	2930	0
298	20250228	160100	129977195	2930	2930	2930	2930	0
299	20250228	160000	129977195	2930	2930	2930	2930	0
300	20250228	155900	129977195	2930	2930	2930	2930	0
301	20250228	155800	129977195	2930	2930	2930	2930	0
302	20250228	155700	129977195	2930	2930	2930	2930	773
303	20250228	155600	129977195	2930	2930	2930	2930	0
304	20250228	155500	129977195	2930	2930	2930	2930	0
305	20250228	155400	129977195	2930	2930	2930	2930	0
306	20250228	155300	129977195	2930	2930	2930	2930	0
307	20250228	155200	129977195	2930	2930	2930	2930	0
308	20250228	155100	129977195	2930	2930	2930	2930	0
309	20250228	155000	129977195	2930	2930	2930	2930	0
310	20250228	154900	129977195	2930	2930	2930	2930	0
311	20250228	154800	129977195	2930	2930	2930	2930	0
312	20250228	154700	129977195	2930	2930	2930	2930	0
313	20250228	154600	129977195	2930	2930	2930	2930	0
314	20250228	154500	129977195	2930	2930	2930	2930	0
315	20250228	154400	129977195	2930	2930	2930	2930	0
316	20250228	154300	129977195	2930	2930	2930	2930	0
317	20250228	154200	129977195	2930	2930	2930	2930	0
318	20250228	154100	129977195	2930	2930	2930	2930	0
319	20250228	154000	129977195	2930	2930	2930	2930	0
320	20250228	153900	129977195	2930	2930	2930	2930	0
321	20250228	153800	129977195	2930	2930	2930	2930	0
322	20250228	153700	129977195	2930	2930	2930	2930	0
323	20250228	153600	129977195	2930	2930	2930	2930	0
324	20250228	153500	129977195	2930	2930	2930	2930	0
325	20250228	153400	129977195	2930	2930	2930	2930	0
326	20250228	153300	129977195	2930	2930	2930	2930	0
327	20250228	153200	129977195	2930	2930	2930	2930	0
328	20250228	153100	129977195	2930	2930	2930	2930	0
329	20250228	153000	129977195	2930	2930	2930	2930	773
330	20250228	152900	127712305	2920	2920	2920	2920	0
331	20250228	152800	127712305	2920	2920	2920	2920	0
332	20250228	152700	127712305	2920	2920	2920	2920	0
333	20250228	152600	127712305	2920	2920	2920	2920	0
334	20250228	152500	127712305	2920	2920	2920	2920	0
335	20250228	152400	127712305	2920	2920	2920	2920	0
336	20250228	152300	127712305	2920	2920	2920	2920	0
337	20250228	152200	127712305	2920	2920	2920	2920	0
338	20250228	152100	127712305	2920	2920	2920	2920	0
339	20250228	152000	127712305	2920	2920	2920	2920	0
340	20250228	151900	127712305	2920	2920	2920	2920	15
341	20250228	151800	127668505	2920	2920	2920	2920	173
342	20250228	151700	127163345	2930	2930	2930	2930	1
343	20250228	151600	127160415	2930	2930	2930	2930	0
344	20250228	151500	127160415	2930	2930	2930	2930	0
345	20250228	151400	127160415	2930	2925	2930	2925	10
346	20250228	151300	127131150	2925	2925	2925	2925	10
347	20250228	151200	127101900	2915	2915	2915	2915	0
348	20250228	151100	127101900	2915	2915	2915	2915	2
349	20250228	151000	127096070	2910	2915	2915	2910	101
350	20250228	150900	126802155	2915	2915	2915	2915	4
351	20250228	150800	126790495	2925	2910	2925	2900	288
352	20250228	150700	125953615	2910	2930	2930	2910	42
353	20250228	150600	125830815	2935	2935	2935	2935	0
354	20250228	150500	125830815	2935	2935	2935	2935	0
355	20250228	150400	125830815	2935	2935	2935	2935	0
356	20250228	150300	125830815	2935	2935	2935	2935	0
357	20250228	150200	125830815	2935	2935	2935	2935	0
358	20250228	150100	125830815	2935	2935	2935	2935	0
359	20250228	150000	125830815	2935	2935	2935	2935	0
360	20250228	145900	125830815	2935	2935	2935	2935	0
361	20250228	145800	125830815	2935	2935	2935	2935	0
362	20250228	145700	125830815	2935	2935	2935	2935	0
363	20250228	145600	125830815	2935	2935	2935	2935	0
364	20250228	145500	125830815	2935	2935	2935	2935	0
365	20250228	145400	125830815	2935	2935	2935	2935	0
366	20250228	145300	125830815	2935	2930	2935	2900	562
367	20250228	145200	124193500	2950	2950	2950	2950	25
368	20250228	145100	124119750	2950	2950	2950	2950	10
369	20250228	145000	124090250	2950	2950	2950	2950	0
370	20250228	144900	124090250	2950	2950	2950	2950	0
371	20250228	144800	124090250	2950	2950	2950	2950	0
372	20250228	144700	124090250	2950	2950	2950	2950	0
373	20250228	144600	124090250	2950	2950	2950	2950	0
374	20250228	144500	124090250	2950	2950	2950	2950	0
375	20250228	144400	124090250	2950	2950	2950	2950	0
376	20250228	144300	124090250	2950	2950	2950	2950	0
377	20250228	144200	124090250	2950	2950	2950	2950	0
378	20250228	144100	124090250	2950	2950	2950	2950	0
379	20250228	144000	124090250	2950	2950	2950	2950	0
380	20250228	143900	124090250	2950	2950	2950	2950	0
381	20250228	143800	124090250	2950	2950	2950	2950	0
382	20250228	143700	124090250	2950	2950	2950	2950	0
383	20250228	143600	124090250	2950	2950	2950	2950	100
384	20250228	143500	123795250	2950	2950	2950	2950	0
385	20250228	143400	123795250	2950	2950	2950	2950	0
386	20250228	143300	123795250	2950	2950	2950	2950	0
387	20250228	143200	123795250	2950	2950	2950	2950	0
388	20250228	143100	123795250	2950	2950	2950	2950	0
389	20250228	143000	123795250	2950	2950	2950	2950	1
390	20250228	142900	123792300	2970	2950	2970	2950	1601
391	20250228	142800	119044950	2950	2950	2950	2950	0
392	20250228	142700	119044950	2950	2950	2950	2950	0
393	20250228	142600	119044950	2950	2950	2950	2950	0
394	20250228	142500	119044950	2950	2950	2950	2950	0
395	20250228	142400	119044950	2950	2950	2950	2950	100
396	20250228	142300	118749950	2950	2950	2950	2950	0
397	20250228	142200	118749950	2950	2950	2950	2950	0
398	20250228	142100	118749950	2950	2950	2950	2950	0
399	20250228	142000	118749950	2950	2950	2950	2950	0
400	20250228	141900	118749950	2950	2950	2950	2950	1150
401	20250228	141800	115357450	2915	2915	2945	2915	1758
402	20250228	141700	110194345	2940	2940	2940	2940	0
403	20250228	141600	110194345	2940	2940	2940	2940	0
404	20250228	141500	110194345	2940	2940	2940	2940	0
405	20250228	141400	110194345	2940	2910	2940	2910	2900
406	20250228	141300	101694535	2905	2905	2905	2905	0
407	20250228	141200	101694535	2905	2905	2905	2905	0
408	20250228	141100	101694535	2905	2905	2905	2905	5
409	20250228	141000	101680010	2905	2905	2905	2905	0
410	20250228	140900	101680010	2905	2905	2905	2905	0
411	20250228	140800	101680010	2905	2905	2905	2905	0
412	20250228	140700	101680010	2905	2905	2905	2905	0
413	20250228	140600	101680010	2905	2905	2905	2905	0
414	20250228	140500	101680010	2905	2905	2905	2905	0
415	20250228	140400	101680010	2905	2905	2905	2905	0
416	20250228	140300	101680010	2905	2905	2905	2905	0
417	20250228	140200	101680010	2905	2905	2905	2905	0
418	20250228	140100	101680010	2905	2905	2905	2905	0
419	20250228	140000	101680010	2905	2905	2905	2905	0
420	20250228	135900	101680010	2905	2905	2905	2905	4
421	20250228	135800	101668390	2905	2905	2905	2905	0
422	20250228	135700	101668390	2905	2905	2905	2905	0
423	20250228	135600	101668390	2905	2905	2905	2905	1
424	20250228	135500	101665485	2910	2910	2910	2910	0
425	20250228	135400	101665485	2910	2910	2910	2910	0
426	20250228	135300	101665485	2910	2910	2910	2910	0
427	20250228	135200	101665485	2910	2910	2910	2910	0
428	20250228	135100	101665485	2910	2910	2910	2910	0
429	20250228	135000	101665485	2910	2910	2910	2910	1
430	20250228	134900	101662575	2915	2915	2915	2915	0
431	20250228	134800	101662575	2915	2915	2915	2915	0
432	20250228	134700	101662575	2915	2915	2915	2915	0
433	20250228	134600	101662575	2915	2915	2915	2915	0
434	20250228	134500	101662575	2915	2915	2915	2915	0
435	20250228	134400	101662575	2915	2915	2915	2915	60
436	20250228	134300	101487675	2910	2910	2910	2910	0
437	20250228	134200	101487675	2910	2910	2910	2910	0
438	20250228	134100	101487675	2910	2910	2910	2910	0
439	20250228	134000	101487675	2910	2910	2910	2910	21
440	20250228	133900	101426565	2910	2910	2910	2910	0
441	20250228	133800	101426565	2910	2910	2910	2910	0
442	20250228	133700	101426565	2910	2910	2910	2910	0
443	20250228	133600	101426565	2910	2910	2910	2910	300
444	20250228	133500	100553565	2910	2910	2910	2910	0
445	20250228	133400	100553565	2910	2910	2910	2910	0
446	20250228	133300	100553565	2910	2910	2910	2910	0
447	20250228	133200	100553565	2910	2910	2910	2910	0
448	20250228	133100	100553565	2910	2910	2910	2910	3
449	20250228	133000	100544835	2910	2910	2910	2910	0
450	20250228	132900	100544835	2910	2910	2910	2910	0
451	20250228	132800	100544835	2910	2910	2910	2910	49
452	20250228	132700	100402245	2900	2905	2905	2900	50
453	20250228	132600	100257240	2910	2910	2910	2910	0
454	20250228	132500	100257240	2910	2910	2910	2910	1
455	20250228	132400	100254330	2915	2915	2915	2915	1
456	20250228	132300	100251415	2915	2915	2915	2915	134
457	20250228	132200	99860805	2915	2910	2915	2910	6
458	20250228	132100	99843335	2905	2910	2910	2905	112
459	20250228	132000	99517915	2910	2910	2910	2910	0
460	20250228	131900	99517915	2910	2910	2910	2910	0
461	20250228	131800	99517915	2910	2900	2910	2900	268
462	20250228	131700	98740705	2900	2900	2900	2900	446
463	20250228	131600	97447305	2910	2900	2910	2900	97
464	20250228	131500	97165975	2910	2910	2910	2910	0
465	20250228	131400	97165975	2910	2910	2910	2910	0
466	20250228	131300	97165975	2910	2910	2910	2910	0
467	20250228	131200	97165975	2910	2910	2910	2910	0
468	20250228	131100	97165975	2910	2910	2910	2910	0
469	20250228	131000	97165975	2910	2910	2910	2910	0
470	20250228	130900	97165975	2910	2910	2910	2910	0
471	20250228	130800	97165975	2910	2910	2910	2910	0
472	20250228	130700	97165975	2910	2910	2910	2910	0
473	20250228	130600	97165975	2910	2910	2910	2910	0
474	20250228	130500	97165975	2910	2910	2910	2910	20
475	20250228	130400	97107775	2910	2905	2910	2905	16
476	20250228	130300	97061260	2905	2905	2905	2895	543
477	20250228	130200	95487945	2905	2905	2905	2905	46
478	20250228	130100	95354315	2905	2905	2905	2905	2
479	20250228	130000	95348505	2905	2905	2905	2905	6
480	20250228	125900	95331075	2910	2910	2910	2910	0
481	20250228	125800	95331075	2910	2910	2910	2910	0
482	20250228	125700	95331075	2910	2910	2910	2910	14
483	20250228	125600	95290335	2905	2905	2905	2905	4
484	20250228	125500	95278715	2915	2905	2915	2900	92
485	20250228	125400	95011750	2900	2910	2910	2900	300
486	20250228	125300	94140750	2910	2910	2910	2910	0
487	20250228	125200	94140750	2910	2910	2910	2910	1
488	20250228	125100	94137840	2900	2900	2900	2900	0
489	20250228	125000	94137840	2900	2900	2900	2900	10
490	20250228	124900	94108840	2900	2900	2900	2900	63
491	20250228	124800	93926140	2900	2900	2900	2900	100
492	20250228	124700	93636140	2895	2895	2895	2895	64
493	20250228	124600	93450860	2905	2905	2905	2905	0
494	20250228	124500	93450860	2905	2905	2905	2905	0
495	20250228	124400	93450860	2905	2905	2905	2905	0
496	20250228	124300	93450860	2905	2905	2905	2905	0
497	20250228	124200	93450860	2905	2905	2905	2905	0
498	20250228	124100	93450860	2905	2905	2905	2905	3
499	20250228	124000	93442145	2895	2895	2895	2895	373
500	20250228	123900	92362310	2900	2900	2900	2900	6979
501	20250228	123800	72123210	2905	2905	2905	2905	1
502	20250228	123700	72120305	2900	2900	2900	2900	2000
503	20250228	123600	66320305	2900	2900	2900	2900	0
504	20250228	123500	66320305	2900	2900	2900	2900	0
505	20250228	123400	66320305	2900	2900	2900	2900	0
506	20250228	123300	66320305	2900	2900	2900	2900	939
507	20250228	123200	63597205	2905	2905	2905	2905	0
508	20250228	123100	63597205	2905	2905	2905	2905	224
509	20250228	123000	62946485	2910	2910	2910	2910	0
510	20250228	122900	62946485	2910	2910	2910	2910	0
511	20250228	122800	62946485	2910	2910	2910	2910	1
512	20250228	122700	62943575	2900	2900	2900	2900	0
513	20250228	122600	62943575	2900	2900	2900	2900	19
514	20250228	122500	62888475	2905	2905	2905	2905	0
515	20250228	122400	62888475	2905	2905	2905	2905	31
516	20250228	122300	62798420	2905	2905	2905	2905	0
517	20250228	122200	62798420	2905	2905	2905	2900	301
518	20250228	122100	61924020	2905	2905	2905	2905	0
519	20250228	122000	61924020	2905	2905	2905	2905	0
520	20250228	121900	61924020	2905	2905	2905	2905	0
521	20250228	121800	61924020	2905	2905	2905	2905	0
522	20250228	121700	61924020	2905	2905	2905	2905	0
523	20250228	121600	61924020	2905	2905	2905	2905	0
524	20250228	121500	61924020	2905	2905	2905	2905	5
525	20250228	121400	61909495	2915	2915	2915	2915	0
526	20250228	121300	61909495	2915	2915	2915	2915	1
527	20250228	121200	61906580	2905	2905	2905	2905	0
528	20250228	121100	61906580	2905	2905	2905	2905	0
529	20250228	121000	61906580	2905	2905	2905	2905	2706
530	20250228	120900	54045650	2910	2910	2910	2910	0
531	20250228	120800	54045650	2910	2910	2910	2910	0
532	20250228	120700	54045650	2910	2910	2910	2910	0
533	20250228	120600	54045650	2910	2910	2910	2910	20
534	20250228	120500	53987450	2905	2905	2905	2905	3
535	20250228	120400	53978735	2910	2910	2910	2910	0
536	20250228	120300	53978735	2910	2910	2910	2910	0
537	20250228	120200	53978735	2910	2910	2910	2910	0
538	20250228	120100	53978735	2910	2910	2910	2910	0
539	20250228	120000	53978735	2910	2910	2910	2910	0
540	20250228	115900	53978735	2910	2910	2910	2910	1025
541	20250228	115800	50995985	2910	2910	2910	2910	0
542	20250228	115700	50995985	2910	2910	2910	2910	0
543	20250228	115600	50995985	2910	2910	2910	2910	474
544	20250228	115500	49616645	2910	2910	2910	2910	0
545	20250228	115400	49616645	2910	2910	2910	2910	1351
546	20250228	115300	45685235	2920	2920	2920	2920	9
547	20250228	115200	45658955	2915	2915	2915	2915	27
548	20250228	115100	45580250	2915	2915	2915	2915	0
549	20250228	115000	45580250	2915	2915	2915	2915	0
550	20250228	114900	45580250	2915	2915	2915	2915	0
551	20250228	114800	45580250	2915	2915	2915	2915	0
552	20250228	114700	45580250	2915	2915	2915	2915	0
553	20250228	114600	45580250	2915	2915	2915	2915	0
554	20250228	114500	45580250	2915	2915	2915	2915	0
555	20250228	114400	45580250	2915	2915	2915	2915	0
556	20250228	114300	45580250	2915	2915	2915	2915	0
557	20250228	114200	45580250	2915	2915	2915	2915	0
558	20250228	114100	45580250	2915	2915	2915	2915	1
559	20250228	114000	45577335	2915	2915	2915	2915	10
560	20250228	113900	45548185	2920	2920	2920	2920	0
561	20250228	113800	45548185	2920	2920	2920	2920	0
562	20250228	113700	45548185	2920	2920	2920	2920	0
563	20250228	113600	45548185	2920	2920	2920	2920	10
564	20250228	113500	45518985	2925	2925	2925	2925	0
565	20250228	113400	45518985	2925	2925	2925	2925	0
566	20250228	113300	45518985	2925	2925	2925	2925	0
567	20250228	113200	45518985	2925	2925	2925	2925	0
568	20250228	113100	45518985	2925	2925	2925	2925	500
569	20250228	113000	44056485	2925	2925	2925	2925	0
570	20250228	112900	44056485	2925	2925	2925	2925	0
571	20250228	112800	44056485	2925	2925	2925	2925	0
572	20250228	112700	44056485	2925	2925	2925	2925	0
573	20250228	112600	44056485	2925	2925	2925	2925	0
574	20250228	112500	44056485	2925	2925	2925	2925	2
575	20250228	112400	44050635	2925	2925	2925	2925	8
576	20250228	112300	44027235	2930	2930	2930	2930	3
577	20250228	112200	44018445	2905	2905	2905	2905	0
578	20250228	112100	44018445	2905	2905	2905	2905	0
579	20250228	112000	44018445	2905	2905	2905	2905	0
580	20250228	111900	44018445	2905	2905	2905	2905	0
581	20250228	111800	44018445	2905	2905	2905	2905	2
582	20250228	111700	44012635	2905	2905	2905	2905	0
583	20250228	111600	44012635	2905	2905	2905	2905	0
584	20250228	111500	44012635	2905	2905	2905	2905	0
585	20250228	111400	44012635	2905	2905	2905	2905	0
586	20250228	111300	44012635	2905	2905	2905	2905	0
587	20250228	111200	44012635	2905	2905	2905	2905	0
588	20250228	111100	44012635	2905	2905	2905	2905	0
589	20250228	111000	44012635	2905	2920	2920	2905	1534
590	20250228	110900	39547600	2910	2910	2910	2910	0
591	20250228	110800	39547600	2910	2910	2910	2910	0
592	20250228	110700	39547600	2910	2910	2910	2910	0
593	20250228	110600	39547600	2910	2910	2910	2910	0
594	20250228	110500	39547600	2910	2910	2910	2910	1087
595	20250228	110400	36384430	2910	2910	2910	2910	0
596	20250228	110300	36384430	2910	2910	2910	2910	0
597	20250228	110200	36384430	2910	2910	2910	2910	0
598	20250228	110100	36384430	2910	2920	2920	2910	1246
599	20250228	110000	32751815	2920	2920	2920	2920	1
600	20250228	105900	32748895	2920	2920	2920	2920	0
601	20250228	105800	32748895	2920	2920	2920	2920	0
602	20250228	105700	32748895	2920	2920	2920	2920	0
603	20250228	105600	32748895	2920	2920	2920	2920	0
604	20250228	105500	32748895	2920	2920	2920	2920	0
605	20250228	105400	32748895	2920	2920	2920	2920	0
606	20250228	105300	32748895	2920	2920	2920	2920	0
607	20250228	105200	32748895	2920	2920	2920	2920	20
608	20250228	105100	32690495	2920	2920	2930	2920	210
609	20250228	105000	32076230	2915	2915	2915	2915	0
610	20250228	104900	32076230	2915	2915	2915	2915	12
611	20250228	104800	32041250	2915	2915	2915	2915	0
612	20250228	104700	32041250	2915	2915	2915	2915	0
613	20250228	104600	32041250	2915	2915	2915	2915	1726
614	20250228	104500	27009960	2920	2920	2920	2920	417
615	20250228	104400	25792320	2920	2920	2920	2920	0
616	20250228	104300	25792320	2920	2920	2920	2920	120
617	20250228	104200	25441920	2935	2935	2935	2935	0
618	20250228	104100	25441920	2935	2935	2935	2935	0
619	20250228	104000	25441920	2935	2935	2935	2935	0
620	20250228	103900	25441920	2935	2935	2935	2935	0
621	20250228	103800	25441920	2935	2935	2935	2935	0
622	20250228	103700	25441920	2935	2935	2935	2935	0
623	20250228	103600	25441920	2935	2935	2935	2935	0
624	20250228	103500	25441920	2935	2935	2935	2935	0
625	20250228	103400	25441920	2935	2935	2935	2935	0
626	20250228	103300	25441920	2935	2935	2935	2935	0
627	20250228	103200	25441920	2935	2935	2935	2935	0
628	20250228	103100	25441920	2935	2935	2935	2935	0
629	20250228	103000	25441920	2935	2935	2935	2935	1
630	20250228	102900	25438985	2920	2920	2920	2920	0
631	20250228	102800	25438985	2920	2920	2920	2920	1200
632	20250228	102700	21934985	2920	2925	2925	2920	72
633	20250228	102600	21724475	2925	2925	2925	2925	0
634	20250228	102500	21724475	2925	2925	2925	2925	0
635	20250228	102400	21724475	2925	2925	2925	2925	0
636	20250228	102300	21724475	2925	2925	2925	2925	0
637	20250228	102200	21724475	2925	2925	2925	2925	0
638	20250228	102100	21724475	2925	2925	2925	2925	50
639	20250228	102000	21578225	2925	2925	2925	2925	50
640	20250228	101900	21431975	2935	2935	2935	2935	0
641	20250228	101800	21431975	2935	2935	2935	2935	0
642	20250228	101700	21431975	2935	2935	2935	2935	142
643	20250228	101600	21015205	2935	2935	2935	2935	0
644	20250228	101500	21015205	2935	2935	2935	2935	20
645	20250228	101400	20956505	2935	2935	2935	2935	10
646	20250228	101300	20927155	2925	2925	2925	2925	0
647	20250228	101200	20927155	2925	2925	2925	2925	0
648	20250228	101100	20927155	2925	2925	2925	2925	0
649	20250228	101000	20927155	2925	2925	2925	2925	36
650	20250228	100900	20821855	2925	2925	2925	2925	0
651	20250228	100800	20821855	2925	2925	2925	2925	43
652	20250228	100700	20696080	2935	2925	2935	2925	201
653	20250228	100600	20108145	2920	2920	2920	2920	0
654	20250228	100500	20108145	2920	2920	2920	2920	0
655	20250228	100400	20108145	2920	2920	2920	2920	0
656	20250228	100300	20108145	2920	2920	2920	2920	135
657	20250228	100200	19713945	2930	2930	2930	2930	100
658	20250228	100100	19420945	2920	2920	2920	2920	0
659	20250228	100000	19420945	2920	2920	2920	2920	0
660	20250228	095900	19420945	2920	2920	2920	2920	50
661	20250228	095800	19274945	2920	2920	2920	2920	50
662	20250228	095700	19128945	2920	2920	2920	2920	0
663	20250228	095600	19128945	2920	2920	2920	2920	50
664	20250228	095500	18982945	2920	2920	2920	2920	0
665	20250228	095400	18982945	2920	2920	2920	2920	0
666	20250228	095300	18982945	2920	2920	2920	2920	249
667	20250228	095200	18255865	2925	2925	2925	2925	0
668	20250228	095100	18255865	2925	2925	2925	2925	160
669	20250228	095000	17787865	2920	2920	2920	2920	2115
670	20250228	094900	11612065	2940	2940	2940	2940	1
671	20250228	094800	11609125	2940	2940	2940	2940	5
672	20250228	094700	11594425	2940	2940	2940	2940	1
673	20250228	094600	11591485	2940	2940	2940	2940	7
674	20250228	094500	11570905	2925	2925	2925	2925	0
675	20250228	094400	11570905	2925	2925	2925	2925	0
676	20250228	094300	11570905	2925	2925	2925	2925	0
677	20250228	094200	11570905	2925	2925	2925	2925	120
678	20250228	094100	11219905	2920	2920	2920	2920	0
679	20250228	094000	11219905	2920	2920	2920	2920	0
680	20250228	093900	11219905	2920	2920	2920	2920	0
681	20250228	093800	11219905	2920	2920	2920	2920	0
682	20250228	093700	11219905	2920	2920	2920	2920	0
683	20250228	093600	11219905	2920	2920	2920	2920	0
684	20250228	093500	11219905	2920	2920	2920	2920	30
685	20250228	093400	11132305	2945	2945	2945	2945	0
686	20250228	093300	11132305	2945	2945	2945	2945	0
687	20250228	093200	11132305	2945	2945	2945	2945	0
688	20250228	093100	11132305	2945	2945	2945	2945	5
689	20250228	093000	11117580	2945	2945	2945	2945	3
690	20250228	092900	11108745	2940	2940	2940	2940	0
691	20250228	092800	11108745	2940	2940	2940	2940	0
692	20250228	092700	11108745	2940	2940	2940	2940	29
693	20250228	092600	11023485	2940	2940	2940	2920	3
694	20250228	092500	11014685	2925	2930	2930	2925	2
695	20250228	092400	11008830	2940	2940	2940	2940	0
696	20250228	092300	11008830	2940	2940	2940	2940	3
697	20250228	092200	11000010	2935	2935	2935	2935	24
698	20250228	092100	10929570	2940	2925	2940	2920	38
699	20250228	092000	10818410	2940	2940	2940	2940	103
700	20250228	091900	10515590	2925	2925	2940	2925	154
701	20250228	091800	10065095	2925	2925	2925	2925	798
702	20250228	091700	7730945	2925	2925	2925	2925	125
703	20250228	091600	7365320	2945	2945	2945	2945	3
704	20250228	091500	7356485	2940	2940	2940	2940	674
705	20250228	091400	5374925	2940	2935	2940	2930	260
706	20250228	091300	4611760	2940	2940	2940	2940	0
707	20250228	091200	4611760	2940	2940	2940	2940	1
708	20250228	091100	4608820	2930	2930	2930	2930	559
709	20250228	091000	2970950	2925	2930	2930	2925	68
710	20250228	090900	2771895	2970	2970	2970	2970	3
711	20250228	090800	2762985	2940	2925	2980	2925	186
712	20250228	090700	2212370	2920	2920	2920	2920	110
713	20250228	090600	1891170	2925	2920	2925	2910	51
714	20250228	090500	1742645	2935	2925	2935	2925	65
715	20250228	090400	1551880	2925	2935	2935	2925	4
716	20250228	090300	1540160	2910	2910	2910	2910	50
717	20250228	090200	1394660	2910	2915	2915	2910	110
718	20250228	090100	1074290	2915	2920	2920	2915	27
719	20250228	090000	995485	2920	2940	2940	2920	340