KissMeData/270870/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210600	133911720	5830	5830	5830	5830	1095
3	20250228	210500	133911720	5830	5830	5830	5830	0
4	20250228	210400	133911720	5830	5830	5830	5830	0
5	20250228	210300	133911720	5830	5830	5830	5830	0
6	20250228	210200	133911720	5830	5830	5830	5830	0
7	20250228	210100	133911720	5830	5830	5830	5830	0
8	20250228	210000	133911720	5830	5830	5830	5830	0
9	20250228	205900	133911720	5830	5830	5830	5830	0
10	20250228	205800	133911720	5830	5830	5830	5830	0
11	20250228	205700	133911720	5830	5830	5830	5830	0
12	20250228	205600	133911720	5830	5830	5830	5830	0
13	20250228	205500	133911720	5830	5830	5830	5830	0
14	20250228	205400	133911720	5830	5830	5830	5830	0
15	20250228	205300	133911720	5830	5830	5830	5830	0
16	20250228	205200	133911720	5830	5830	5830	5830	0
17	20250228	205100	133911720	5830	5830	5830	5830	0
18	20250228	205000	133911720	5830	5830	5830	5830	0
19	20250228	204900	133911720	5830	5830	5830	5830	0
20	20250228	204800	133911720	5830	5830	5830	5830	0
21	20250228	204700	133911720	5830	5830	5830	5830	0
22	20250228	204600	133911720	5830	5830	5830	5830	0
23	20250228	204500	133911720	5830	5830	5830	5830	0
24	20250228	204400	133911720	5830	5830	5830	5830	0
25	20250228	204300	133911720	5830	5830	5830	5830	0
26	20250228	204200	133911720	5830	5830	5830	5830	0
27	20250228	204100	133911720	5830	5830	5830	5830	0
28	20250228	204000	133911720	5830	5830	5830	5830	0
29	20250228	203900	133911720	5830	5830	5830	5830	0
30	20250228	203800	133911720	5830	5830	5830	5830	0
31	20250228	203700	133911720	5830	5830	5830	5830	0
32	20250228	203600	133911720	5830	5830	5830	5830	1095
33	20250228	203500	133911720	5830	5830	5830	5830	0
34	20250228	203400	133911720	5830	5830	5830	5830	0
35	20250228	203300	133911720	5830	5830	5830	5830	0
36	20250228	203200	133911720	5830	5830	5830	5830	0
37	20250228	203100	133911720	5830	5830	5830	5830	0
38	20250228	203000	133911720	5830	5830	5830	5830	0
39	20250228	202900	133911720	5830	5830	5830	5830	0
40	20250228	202800	133911720	5830	5830	5830	5830	0
41	20250228	202700	133911720	5830	5830	5830	5830	0
42	20250228	202600	133911720	5830	5830	5830	5830	0
43	20250228	202500	133911720	5830	5830	5830	5830	0
44	20250228	202400	133911720	5830	5830	5830	5830	0
45	20250228	202300	133911720	5830	5830	5830	5830	0
46	20250228	202200	133911720	5830	5830	5830	5830	0
47	20250228	202100	133911720	5830	5830	5830	5830	0
48	20250228	202000	133911720	5830	5830	5830	5830	0
49	20250228	201900	133911720	5830	5830	5830	5830	0
50	20250228	201800	133911720	5830	5830	5830	5830	0
51	20250228	201700	133911720	5830	5830	5830	5830	0
52	20250228	201600	133911720	5830	5830	5830	5830	0
53	20250228	201500	133911720	5830	5830	5830	5830	0
54	20250228	201400	133911720	5830	5830	5830	5830	0
55	20250228	201300	133911720	5830	5830	5830	5830	0
56	20250228	201200	133911720	5830	5830	5830	5830	0
57	20250228	201100	133911720	5830	5830	5830	5830	0
58	20250228	201000	133911720	5830	5830	5830	5830	0
59	20250228	200900	133911720	5830	5830	5830	5830	0
60	20250228	200800	133911720	5830	5830	5830	5830	0
61	20250228	200700	133911720	5830	5830	5830	5830	0
62	20250228	200600	133911720	5830	5830	5830	5830	1095
63	20250228	200500	133911720	5830	5830	5830	5830	0
64	20250228	200400	133911720	5830	5830	5830	5830	0
65	20250228	200300	133911720	5830	5830	5830	5830	0
66	20250228	200200	133911720	5830	5830	5830	5830	0
67	20250228	200100	133911720	5830	5830	5830	5830	0
68	20250228	200000	133911720	5830	5830	5830	5830	0
69	20250228	195900	133911720	5830	5830	5830	5830	0
70	20250228	195800	133911720	5830	5830	5830	5830	0
71	20250228	195700	133911720	5830	5830	5830	5830	0
72	20250228	195600	133911720	5830	5830	5830	5830	0
73	20250228	195500	133911720	5830	5830	5830	5830	0
74	20250228	195400	133911720	5830	5830	5830	5830	0
75	20250228	195300	133911720	5830	5830	5830	5830	0
76	20250228	195200	133911720	5830	5830	5830	5830	0
77	20250228	195100	133911720	5830	5830	5830	5830	0
78	20250228	195000	133911720	5830	5830	5830	5830	0
79	20250228	194900	133911720	5830	5830	5830	5830	0
80	20250228	194800	133911720	5830	5830	5830	5830	0
81	20250228	194700	133911720	5830	5830	5830	5830	0
82	20250228	194600	133911720	5830	5830	5830	5830	0
83	20250228	194500	133911720	5830	5830	5830	5830	0
84	20250228	194400	133911720	5830	5830	5830	5830	0
85	20250228	194300	133911720	5830	5830	5830	5830	0
86	20250228	194200	133911720	5830	5830	5830	5830	0
87	20250228	194100	133911720	5830	5830	5830	5830	0
88	20250228	194000	133911720	5830	5830	5830	5830	0
89	20250228	193900	133911720	5830	5830	5830	5830	0
90	20250228	193800	133911720	5830	5830	5830	5830	0
91	20250228	193700	133911720	5830	5830	5830	5830	0
92	20250228	193600	133911720	5830	5830	5830	5830	1095
93	20250228	193500	133911720	5830	5830	5830	5830	0
94	20250228	193400	133911720	5830	5830	5830	5830	0
95	20250228	193300	133911720	5830	5830	5830	5830	0
96	20250228	193200	133911720	5830	5830	5830	5830	0
97	20250228	193100	133911720	5830	5830	5830	5830	0
98	20250228	193000	133911720	5830	5830	5830	5830	0
99	20250228	192900	133911720	5830	5830	5830	5830	0
100	20250228	192800	133911720	5830	5830	5830	5830	0
101	20250228	192700	133911720	5830	5830	5830	5830	0
102	20250228	192600	133911720	5830	5830	5830	5830	0
103	20250228	192500	133911720	5830	5830	5830	5830	0
104	20250228	192400	133911720	5830	5830	5830	5830	0
105	20250228	192300	133911720	5830	5830	5830	5830	0
106	20250228	192200	133911720	5830	5830	5830	5830	0
107	20250228	192100	133911720	5830	5830	5830	5830	0
108	20250228	192000	133911720	5830	5830	5830	5830	0
109	20250228	191900	133911720	5830	5830	5830	5830	0
110	20250228	191800	133911720	5830	5830	5830	5830	0
111	20250228	191700	133911720	5830	5830	5830	5830	0
112	20250228	191600	133911720	5830	5830	5830	5830	0
113	20250228	191500	133911720	5830	5830	5830	5830	0
114	20250228	191400	133911720	5830	5830	5830	5830	0
115	20250228	191300	133911720	5830	5830	5830	5830	0
116	20250228	191200	133911720	5830	5830	5830	5830	0
117	20250228	191100	133911720	5830	5830	5830	5830	0
118	20250228	191000	133911720	5830	5830	5830	5830	0
119	20250228	190900	133911720	5830	5830	5830	5830	0
120	20250228	190800	133911720	5830	5830	5830	5830	0
121	20250228	190700	133911720	5830	5830	5830	5830	0
122	20250228	190600	133911720	5830	5830	5830	5830	1095
123	20250228	190500	133911720	5830	5830	5830	5830	0
124	20250228	190400	133911720	5830	5830	5830	5830	0
125	20250228	190300	133911720	5830	5830	5830	5830	0
126	20250228	190200	133911720	5830	5830	5830	5830	0
127	20250228	190100	133911720	5830	5830	5830	5830	0
128	20250228	190000	133911720	5830	5830	5830	5830	0
129	20250228	185900	133911720	5830	5830	5830	5830	0
130	20250228	185800	133911720	5830	5830	5830	5830	0
131	20250228	185700	133911720	5830	5830	5830	5830	0
132	20250228	185600	133911720	5830	5830	5830	5830	0
133	20250228	185500	133911720	5830	5830	5830	5830	0
134	20250228	185400	133911720	5830	5830	5830	5830	0
135	20250228	185300	133911720	5830	5830	5830	5830	0
136	20250228	185200	133911720	5830	5830	5830	5830	0
137	20250228	185100	133911720	5830	5830	5830	5830	0
138	20250228	185000	133911720	5830	5830	5830	5830	0
139	20250228	184900	133911720	5830	5830	5830	5830	0
140	20250228	184800	133911720	5830	5830	5830	5830	0
141	20250228	184700	133911720	5830	5830	5830	5830	0
142	20250228	184600	133911720	5830	5830	5830	5830	0
143	20250228	184500	133911720	5830	5830	5830	5830	0
144	20250228	184400	133911720	5830	5830	5830	5830	0
145	20250228	184300	133911720	5830	5830	5830	5830	0
146	20250228	184200	133911720	5830	5830	5830	5830	0
147	20250228	184100	133911720	5830	5830	5830	5830	0
148	20250228	184000	133911720	5830	5830	5830	5830	0
149	20250228	183900	133911720	5830	5830	5830	5830	0
150	20250228	183800	133911720	5830	5830	5830	5830	0
151	20250228	183700	133911720	5830	5830	5830	5830	0
152	20250228	183600	133911720	5830	5830	5830	5830	1095
153	20250228	183500	133911720	5830	5830	5830	5830	0
154	20250228	183400	133911720	5830	5830	5830	5830	0
155	20250228	183300	133911720	5830	5830	5830	5830	0
156	20250228	183200	133911720	5830	5830	5830	5830	0
157	20250228	183100	133911720	5830	5830	5830	5830	0
158	20250228	183000	133911720	5830	5830	5830	5830	0
159	20250228	182900	133911720	5830	5830	5830	5830	0
160	20250228	182800	133911720	5830	5830	5830	5830	0
161	20250228	182700	133911720	5830	5830	5830	5830	0
162	20250228	182600	133911720	5830	5830	5830	5830	0
163	20250228	182500	133911720	5830	5830	5830	5830	0
164	20250228	182400	133911720	5830	5830	5830	5830	0
165	20250228	182300	133911720	5830	5830	5830	5830	0
166	20250228	182200	133911720	5830	5830	5830	5830	0
167	20250228	182100	133911720	5830	5830	5830	5830	0
168	20250228	182000	133911720	5830	5830	5830	5830	0
169	20250228	181900	133911720	5830	5830	5830	5830	0
170	20250228	181800	133911720	5830	5830	5830	5830	0
171	20250228	181700	133911720	5830	5830	5830	5830	0
172	20250228	181600	133911720	5830	5830	5830	5830	0
173	20250228	181500	133911720	5830	5830	5830	5830	0
174	20250228	181400	133911720	5830	5830	5830	5830	0
175	20250228	181300	133911720	5830	5830	5830	5830	0
176	20250228	181200	133911720	5830	5830	5830	5830	0
177	20250228	181100	133911720	5830	5830	5830	5830	0
178	20250228	181000	133911720	5830	5830	5830	5830	0
179	20250228	180900	133911720	5830	5830	5830	5830	0
180	20250228	180800	133911720	5830	5830	5830	5830	0
181	20250228	180700	133911720	5830	5830	5830	5830	0
182	20250228	180600	133911720	5830	5830	5830	5830	1095
183	20250228	180500	133911720	5830	5830	5830	5830	0
184	20250228	180400	133911720	5830	5830	5830	5830	0
185	20250228	180300	133911720	5830	5830	5830	5830	0
186	20250228	180200	133911720	5830	5830	5830	5830	0
187	20250228	180100	133911720	5830	5830	5830	5830	0
188	20250228	180000	133911720	5830	5830	5830	5830	0
189	20250228	175900	133911720	5830	5830	5830	5830	0
190	20250228	175800	133911720	5830	5830	5830	5830	0
191	20250228	175700	133911720	5830	5830	5830	5830	0
192	20250228	175600	133911720	5830	5830	5830	5830	0
193	20250228	175500	133911720	5830	5830	5830	5830	0
194	20250228	175400	133911720	5830	5830	5830	5830	0
195	20250228	175300	133911720	5830	5830	5830	5830	0
196	20250228	175200	133911720	5830	5830	5830	5830	0
197	20250228	175100	133911720	5830	5830	5830	5830	0
198	20250228	175000	133911720	5830	5830	5830	5830	0
199	20250228	174900	133911720	5830	5830	5830	5830	0
200	20250228	174800	133911720	5830	5830	5830	5830	0
201	20250228	174700	133911720	5830	5830	5830	5830	0
202	20250228	174600	133911720	5830	5830	5830	5830	0
203	20250228	174500	133911720	5830	5830	5830	5830	0
204	20250228	174400	133911720	5830	5830	5830	5830	0
205	20250228	174300	133911720	5830	5830	5830	5830	0
206	20250228	174200	133911720	5830	5830	5830	5830	0
207	20250228	174100	133911720	5830	5830	5830	5830	0
208	20250228	174000	133911720	5830	5830	5830	5830	0
209	20250228	173900	133911720	5830	5830	5830	5830	0
210	20250228	173800	133911720	5830	5830	5830	5830	0
211	20250228	173700	133911720	5830	5830	5830	5830	0
212	20250228	173600	133911720	5830	5830	5830	5830	1095
213	20250228	173500	133911720	5830	5830	5830	5830	0
214	20250228	173400	133911720	5830	5830	5830	5830	0
215	20250228	173300	133911720	5830	5830	5830	5830	0
216	20250228	173200	133911720	5830	5830	5830	5830	0
217	20250228	173100	133911720	5830	5830	5830	5830	0
218	20250228	173000	133911720	5830	5830	5830	5830	0
219	20250228	172900	133911720	5830	5830	5830	5830	0
220	20250228	172800	133911720	5830	5830	5830	5830	0
221	20250228	172700	133911720	5830	5830	5830	5830	0
222	20250228	172600	133911720	5830	5830	5830	5830	0
223	20250228	172500	133911720	5830	5830	5830	5830	0
224	20250228	172400	133911720	5830	5830	5830	5830	0
225	20250228	172300	133911720	5830	5830	5830	5830	0
226	20250228	172200	133911720	5830	5830	5830	5830	0
227	20250228	172100	133911720	5830	5830	5830	5830	0
228	20250228	172000	133911720	5830	5830	5830	5830	0
229	20250228	171900	133911720	5830	5830	5830	5830	0
230	20250228	171800	133911720	5830	5830	5830	5830	0
231	20250228	171700	133911720	5830	5830	5830	5830	0
232	20250228	171600	133911720	5830	5830	5830	5830	0
233	20250228	171500	133911720	5830	5830	5830	5830	0
234	20250228	171400	133911720	5830	5830	5830	5830	0
235	20250228	171300	133911720	5830	5830	5830	5830	0
236	20250228	171200	133911720	5830	5830	5830	5830	0
237	20250228	171100	133911720	5830	5830	5830	5830	0
238	20250228	171000	133911720	5830	5830	5830	5830	0
239	20250228	170900	133911720	5830	5830	5830	5830	0
240	20250228	170800	133911720	5830	5830	5830	5830	0
241	20250228	170700	133911720	5830	5830	5830	5830	0
242	20250228	170600	133911720	5830	5830	5830	5830	1095
243	20250228	170500	133911720	5830	5830	5830	5830	0
244	20250228	170400	133911720	5830	5830	5830	5830	0
245	20250228	170300	133911720	5830	5830	5830	5830	0
246	20250228	170200	133911720	5830	5830	5830	5830	0
247	20250228	170100	133911720	5830	5830	5830	5830	0
248	20250228	170000	133911720	5830	5830	5830	5830	0
249	20250228	165900	133911720	5830	5830	5830	5830	0
250	20250228	165800	133911720	5830	5830	5830	5830	0
251	20250228	165700	133911720	5830	5830	5830	5830	0
252	20250228	165600	133911720	5830	5830	5830	5830	0
253	20250228	165500	133911720	5830	5830	5830	5830	0
254	20250228	165400	133911720	5830	5830	5830	5830	0
255	20250228	165300	133911720	5830	5830	5830	5830	0
256	20250228	165200	133911720	5830	5830	5830	5830	0
257	20250228	165100	133911720	5830	5830	5830	5830	0
258	20250228	165000	133911720	5830	5830	5830	5830	0
259	20250228	164900	133911720	5830	5830	5830	5830	0
260	20250228	164800	133911720	5830	5830	5830	5830	0
261	20250228	164700	133911720	5830	5830	5830	5830	0
262	20250228	164600	133911720	5830	5830	5830	5830	0
263	20250228	164500	133911720	5830	5830	5830	5830	0
264	20250228	164400	133911720	5830	5830	5830	5830	0
265	20250228	164300	133911720	5830	5830	5830	5830	0
266	20250228	164200	133911720	5830	5830	5830	5830	0
267	20250228	164100	133911720	5830	5830	5830	5830	0
268	20250228	164000	133911720	5830	5830	5830	5830	0
269	20250228	163900	133911720	5830	5830	5830	5830	0
270	20250228	163800	133911720	5830	5830	5830	5830	0
271	20250228	163700	133911720	5830	5830	5830	5830	0
272	20250228	163600	133911720	5830	5830	5830	5830	1095
273	20250228	163500	133911720	5830	5830	5830	5830	0
274	20250228	163400	133911720	5830	5830	5830	5830	0
275	20250228	163300	133911720	5830	5830	5830	5830	0
276	20250228	163200	133911720	5830	5830	5830	5830	0
277	20250228	163100	133911720	5830	5830	5830	5830	0
278	20250228	163000	133911720	5830	5830	5830	5830	0
279	20250228	162900	133911720	5830	5830	5830	5830	0
280	20250228	162800	133911720	5830	5830	5830	5830	0
281	20250228	162700	133911720	5830	5830	5830	5830	0
282	20250228	162600	133911720	5830	5830	5830	5830	0
283	20250228	162500	133911720	5830	5830	5830	5830	0
284	20250228	162400	133911720	5830	5830	5830	5830	0
285	20250228	162300	133911720	5830	5830	5830	5830	0
286	20250228	162200	133911720	5830	5830	5830	5830	0
287	20250228	162100	133911720	5830	5830	5830	5830	0
288	20250228	162000	133911720	5830	5830	5830	5830	0
289	20250228	161900	133911720	5830	5830	5830	5830	0
290	20250228	161800	133911720	5830	5830	5830	5830	0
291	20250228	161700	133911720	5830	5830	5830	5830	0
292	20250228	161600	133911720	5830	5830	5830	5830	0
293	20250228	161500	133911720	5830	5830	5830	5830	0
294	20250228	161400	133911720	5830	5830	5830	5830	0
295	20250228	161300	133911720	5830	5830	5830	5830	0
296	20250228	161200	133911720	5830	5830	5830	5830	0
297	20250228	161100	133911720	5830	5830	5830	5830	0
298	20250228	161000	133911720	5830	5830	5830	5830	0
299	20250228	160900	133911720	5830	5830	5830	5830	0
300	20250228	160800	133911720	5830	5830	5830	5830	0
301	20250228	160700	133911720	5830	5830	5830	5830	0
302	20250228	160600	133911720	5830	5830	5830	5830	1095
303	20250228	160500	133911720	5830	5830	5830	5830	0
304	20250228	160400	133911720	5830	5830	5830	5830	0
305	20250228	160300	133911720	5830	5830	5830	5830	0
306	20250228	160200	133911720	5830	5830	5830	5830	0
307	20250228	160100	133911720	5830	5830	5830	5830	0
308	20250228	160000	133911720	5830	5830	5830	5830	0
309	20250228	155900	133911720	5830	5830	5830	5830	0
310	20250228	155800	133911720	5830	5830	5830	5830	0
311	20250228	155700	133911720	5830	5830	5830	5830	0
312	20250228	155600	133911720	5830	5830	5830	5830	0
313	20250228	155500	133911720	5830	5830	5830	5830	0
314	20250228	155400	133911720	5830	5830	5830	5830	0
315	20250228	155300	133911720	5830	5830	5830	5830	0
316	20250228	155200	133911720	5830	5830	5830	5830	0
317	20250228	155100	133911720	5830	5830	5830	5830	0
318	20250228	155000	133911720	5830	5830	5830	5830	0
319	20250228	154900	133911720	5830	5830	5830	5830	0
320	20250228	154800	133911720	5830	5830	5830	5830	0
321	20250228	154700	133911720	5830	5830	5830	5830	0
322	20250228	154600	133911720	5830	5830	5830	5830	0
323	20250228	154500	133911720	5830	5830	5830	5830	0
324	20250228	154400	133911720	5830	5830	5830	5830	0
325	20250228	154300	133911720	5830	5830	5830	5830	0
326	20250228	154200	133911720	5830	5830	5830	5830	0
327	20250228	154100	133911720	5830	5830	5830	5830	0
328	20250228	154000	133911720	5830	5830	5830	5830	0
329	20250228	153900	133911720	5830	5830	5830	5830	0
330	20250228	153800	133911720	5830	5830	5830	5830	0
331	20250228	153700	133911720	5830	5830	5830	5830	0
332	20250228	153600	133911720	5830	5830	5830	5830	1095
333	20250228	153500	133911720	5830	5830	5830	5830	0
334	20250228	153400	133911720	5830	5830	5830	5830	0
335	20250228	153300	133911720	5830	5830	5830	5830	0
336	20250228	153200	133911720	5830	5830	5830	5830	0
337	20250228	153100	133911720	5830	5830	5830	5830	0
338	20250228	153000	133911720	5830	5830	5830	5830	1095
339	20250228	152900	127527870	5790	5790	5790	5790	0
340	20250228	152800	127527870	5790	5790	5790	5790	0
341	20250228	152700	127527870	5790	5790	5790	5790	0
342	20250228	152600	127527870	5790	5790	5790	5790	0
343	20250228	152500	127527870	5790	5790	5790	5790	0
344	20250228	152400	127527870	5790	5790	5790	5790	0
345	20250228	152300	127527870	5790	5790	5790	5790	0
346	20250228	152200	127527870	5790	5790	5790	5790	0
347	20250228	152100	127527870	5790	5790	5790	5790	0
348	20250228	152000	127527870	5790	5790	5790	5790	0
349	20250228	151900	127527870	5790	5790	5790	5790	2
350	20250228	151800	127516290	5820	5820	5820	5820	0
351	20250228	151700	127516290	5820	5790	5820	5790	775
352	20250228	151600	123028650	5800	5800	5800	5800	50
353	20250228	151500	122738650	5800	5800	5800	5800	10
354	20250228	151400	122680650	5810	5810	5810	5810	10
355	20250228	151300	122622550	5820	5820	5820	5820	40
356	20250228	151200	122389750	5820	5820	5820	5820	0
357	20250228	151100	122389750	5820	5820	5820	5820	9
358	20250228	151000	122337370	5820	5820	5820	5820	0
359	20250228	150900	122337370	5820	5820	5820	5820	0
360	20250228	150800	122337370	5820	5810	5820	5810	386
361	20250228	150700	120091710	5810	5810	5810	5810	1
362	20250228	150600	120085900	5810	5810	5810	5810	0
363	20250228	150500	120085900	5810	5810	5810	5810	17
364	20250228	150400	119987130	5810	5810	5810	5810	0
365	20250228	150300	119987130	5810	5810	5810	5810	0
366	20250228	150200	119987130	5810	5810	5810	5810	10
367	20250228	150100	119929030	5800	5800	5800	5800	0
368	20250228	150000	119929030	5800	5800	5800	5800	398
369	20250228	145900	117620630	5800	5800	5800	5800	2
370	20250228	145800	117609030	5820	5820	5820	5820	0
371	20250228	145700	117609030	5820	5810	5820	5810	149
372	20250228	145600	116741940	5790	5790	5790	5790	0
373	20250228	145500	116741940	5790	5790	5790	5790	0
374	20250228	145400	116741940	5790	5790	5790	5790	0
375	20250228	145300	116741940	5790	5790	5790	5790	0
376	20250228	145200	116741940	5790	5790	5790	5790	0
377	20250228	145100	116741940	5790	5790	5790	5790	0
378	20250228	145000	116741940	5790	5790	5790	5790	0
379	20250228	144900	116741940	5790	5790	5790	5790	28
380	20250228	144800	116579820	5800	5800	5800	5800	0
381	20250228	144700	116579820	5800	5800	5800	5800	0
382	20250228	144600	116579820	5800	5800	5800	5800	0
383	20250228	144500	116579820	5800	5800	5800	5800	0
384	20250228	144400	116579820	5800	5800	5800	5800	0
385	20250228	144300	116579820	5800	5800	5800	5800	0
386	20250228	144200	116579820	5800	5800	5800	5800	0
387	20250228	144100	116579820	5800	5800	5800	5800	0
388	20250228	144000	116579820	5800	5800	5800	5800	226
389	20250228	143900	115269020	5820	5820	5820	5820	1
390	20250228	143800	115263200	5810	5810	5810	5810	0
391	20250228	143700	115263200	5810	5810	5810	5810	0
392	20250228	143600	115263200	5810	5810	5810	5810	1782
393	20250228	143500	104909780	5810	5810	5810	5810	0
394	20250228	143400	104909780	5810	5810	5810	5810	0
395	20250228	143300	104909780	5810	5810	5810	5810	0
396	20250228	143200	104909780	5810	5810	5810	5810	0
397	20250228	143100	104909780	5810	5810	5810	5810	0
398	20250228	143000	104909780	5810	5810	5810	5810	0
399	20250228	142900	104909780	5810	5810	5810	5810	0
400	20250228	142800	104909780	5810	5810	5810	5810	200
401	20250228	142700	103747780	5840	5840	5840	5840	0
402	20250228	142600	103747780	5840	5830	5840	5830	3
403	20250228	142500	103730280	5810	5810	5810	5810	0
404	20250228	142400	103730280	5810	5810	5810	5810	0
405	20250228	142300	103730280	5810	5810	5810	5810	30
406	20250228	142200	103555980	5830	5830	5830	5830	6
407	20250228	142100	103521000	5800	5800	5800	5800	0
408	20250228	142000	103521000	5800	5800	5800	5800	0
409	20250228	141900	103521000	5800	5800	5800	5800	0
410	20250228	141800	103521000	5800	5800	5800	5800	0
411	20250228	141700	103521000	5800	5800	5800	5800	0
412	20250228	141600	103521000	5800	5800	5800	5800	0
413	20250228	141500	103521000	5800	5800	5800	5800	0
414	20250228	141400	103521000	5800	5800	5800	5800	0
415	20250228	141300	103521000	5800	5800	5800	5800	0
416	20250228	141200	103521000	5800	5800	5800	5800	0
417	20250228	141100	103521000	5800	5800	5800	5800	0
418	20250228	141000	103521000	5800	5800	5800	5800	0
419	20250228	140900	103521000	5800	5800	5800	5800	0
420	20250228	140800	103521000	5800	5800	5800	5800	0
421	20250228	140700	103521000	5800	5800	5800	5800	0
422	20250228	140600	103521000	5800	5800	5800	5800	0
423	20250228	140500	103521000	5800	5800	5800	5800	0
424	20250228	140400	103521000	5800	5800	5800	5800	0
425	20250228	140300	103521000	5800	5800	5800	5800	0
426	20250228	140200	103521000	5800	5800	5800	5800	0
427	20250228	140100	103521000	5800	5810	5810	5800	260
428	20250228	140000	102012630	5800	5800	5800	5800	0
429	20250228	135900	102012630	5800	5800	5800	5800	0
430	20250228	135800	102012630	5800	5800	5800	5800	0
431	20250228	135700	102012630	5800	5800	5800	5800	0
432	20250228	135600	102012630	5800	5800	5800	5800	0
433	20250228	135500	102012630	5800	5800	5800	5800	0
434	20250228	135400	102012630	5800	5800	5800	5800	0
435	20250228	135300	102012630	5800	5800	5800	5800	0
436	20250228	135200	102012630	5800	5800	5800	5800	0
437	20250228	135100	102012630	5800	5800	5800	5800	0
438	20250228	135000	102012630	5800	5800	5800	5800	0
439	20250228	134900	102012630	5800	5800	5800	5800	0
440	20250228	134800	102012630	5800	5800	5800	5800	0
441	20250228	134700	102012630	5800	5800	5800	5800	0
442	20250228	134600	102012630	5800	5790	5800	5790	3879
443	20250228	134500	79526980	5790	5790	5790	5790	1
444	20250228	134400	79521190	5790	5790	5790	5790	0
445	20250228	134300	79521190	5790	5790	5790	5790	11
446	20250228	134200	79457500	5790	5790	5790	5790	0
447	20250228	134100	79457500	5790	5790	5790	5790	0
448	20250228	134000	79457500	5790	5790	5790	5790	4
449	20250228	133900	79434340	5790	5790	5790	5790	0
450	20250228	133800	79434340	5790	5790	5790	5790	12
451	20250228	133700	79364860	5790	5790	5790	5790	18
452	20250228	133600	79260640	5790	5790	5790	5790	0
453	20250228	133500	79260640	5790	5790	5790	5790	0
454	20250228	133400	79260640	5790	5790	5790	5790	10
455	20250228	133300	79202740	5790	5790	5790	5790	7
456	20250228	133200	79162210	5790	5790	5790	5790	51
457	20250228	133100	78866920	5790	5790	5790	5790	450
458	20250228	133000	76261420	5790	5790	5790	5790	0
459	20250228	132900	76261420	5790	5790	5790	5790	38
460	20250228	132800	76041400	5790	5790	5790	5790	31
461	20250228	132700	75861910	5790	5790	5790	5790	301
462	20250228	132600	74119120	5810	5810	5810	5810	0
463	20250228	132500	74119120	5810	5810	5810	5810	0
464	20250228	132400	74119120	5810	5810	5810	5810	2
465	20250228	132300	74107500	5790	5790	5790	5790	0
466	20250228	132200	74107500	5790	5790	5790	5790	0
467	20250228	132100	74107500	5790	5790	5790	5790	0
468	20250228	132000	74107500	5790	5790	5790	5790	0
469	20250228	131900	74107500	5790	5790	5790	5790	0
470	20250228	131800	74107500	5790	5790	5790	5790	0
471	20250228	131700	74107500	5790	5790	5790	5790	20
472	20250228	131600	73991700	5800	5800	5800	5800	0
473	20250228	131500	73991700	5800	5800	5800	5800	0
474	20250228	131400	73991700	5800	5800	5800	5800	2
475	20250228	131300	73980100	5800	5800	5800	5800	50
476	20250228	131200	73690100	5820	5820	5820	5820	0
477	20250228	131100	73690100	5820	5810	5820	5810	20
478	20250228	131000	73573740	5810	5810	5810	5810	0
479	20250228	130900	73573740	5810	5810	5810	5810	1
480	20250228	130800	73567930	5790	5790	5790	5790	28
481	20250228	130700	73405810	5790	5790	5790	5790	0
482	20250228	130600	73405810	5790	5790	5790	5790	0
483	20250228	130500	73405810	5790	5790	5790	5790	0
484	20250228	130400	73405810	5790	5820	5820	5790	102
485	20250228	130300	72815170	5790	5790	5790	5790	0
486	20250228	130200	72815170	5790	5790	5790	5790	0
487	20250228	130100	72815170	5790	5790	5790	5790	0
488	20250228	130000	72815170	5790	5790	5790	5790	0
489	20250228	125900	72815170	5790	5790	5790	5790	0
490	20250228	125800	72815170	5790	5790	5790	5790	0
491	20250228	125700	72815170	5790	5800	5800	5790	4
492	20250228	125600	72792000	5810	5810	5810	5810	0
493	20250228	125500	72792000	5810	5810	5810	5810	0
494	20250228	125400	72792000	5810	5810	5810	5810	0
495	20250228	125300	72792000	5810	5810	5810	5810	0
496	20250228	125200	72792000	5810	5810	5810	5810	1
497	20250228	125100	72786190	5780	5780	5780	5780	0
498	20250228	125000	72786190	5780	5780	5780	5780	0
499	20250228	124900	72786190	5780	5780	5780	5780	0
500	20250228	124800	72786190	5780	5780	5780	5780	0
501	20250228	124700	72786190	5780	5780	5780	5780	0
502	20250228	124600	72786190	5780	5780	5780	5780	0
503	20250228	124500	72786190	5780	5780	5780	5780	0
504	20250228	124400	72786190	5780	5780	5780	5780	0
505	20250228	124300	72786190	5780	5780	5780	5780	0
506	20250228	124200	72786190	5780	5780	5780	5780	0
507	20250228	124100	72786190	5780	5780	5780	5780	0
508	20250228	124000	72786190	5780	5780	5780	5780	0
509	20250228	123900	72786190	5780	5780	5780	5780	0
510	20250228	123800	72786190	5780	5780	5780	5780	15
511	20250228	123700	72699490	5780	5800	5800	5780	1383
512	20250228	123600	64690400	5800	5800	5800	5800	0
513	20250228	123500	64690400	5800	5800	5800	5800	0
514	20250228	123400	64690400	5800	5800	5800	5800	0
515	20250228	123300	64690400	5800	5800	5800	5800	15
516	20250228	123200	64603400	5810	5810	5810	5810	0
517	20250228	123100	64603400	5810	5810	5810	5810	0
518	20250228	123000	64603400	5810	5810	5810	5810	0
519	20250228	122900	64603400	5810	5810	5810	5810	0
520	20250228	122800	64603400	5810	5810	5810	5810	58
521	20250228	122700	64266420	5810	5810	5810	5810	0
522	20250228	122600	64266420	5810	5810	5810	5810	50
523	20250228	122500	63975920	5800	5800	5800	5800	0
524	20250228	122400	63975920	5800	5800	5800	5800	0
525	20250228	122300	63975920	5800	5800	5800	5800	241
526	20250228	122200	62578120	5800	5800	5800	5800	90
527	20250228	122100	62056120	5800	5800	5800	5800	0
528	20250228	122000	62056120	5800	5800	5800	5800	41
529	20250228	121900	61818320	5810	5810	5810	5810	0
530	20250228	121800	61818320	5810	5810	5810	5810	0
531	20250228	121700	61818320	5810	5810	5810	5810	0
532	20250228	121600	61818320	5810	5810	5810	5810	0
533	20250228	121500	61818320	5810	5810	5810	5810	5
534	20250228	121400	61789270	5800	5800	5800	5800	500
535	20250228	121300	58889270	5800	5800	5800	5800	0
536	20250228	121200	58889270	5800	5800	5800	5800	0
537	20250228	121100	58889270	5800	5800	5800	5800	13
538	20250228	121000	58813870	5810	5810	5810	5810	0
539	20250228	120900	58813870	5810	5810	5810	5810	0
540	20250228	120800	58813870	5810	5810	5810	5810	0
541	20250228	120700	58813870	5810	5810	5810	5810	0
542	20250228	120600	58813870	5810	5810	5810	5810	550
543	20250228	120500	55618370	5810	5810	5810	5810	0
544	20250228	120400	55618370	5810	5810	5810	5810	0
545	20250228	120300	55618370	5810	5820	5820	5810	600
546	20250228	120200	52129580	5820	5820	5820	5820	0
547	20250228	120100	52129580	5820	5820	5820	5820	0
548	20250228	120000	52129580	5820	5820	5820	5820	0
549	20250228	115900	52129580	5820	5820	5820	5820	0
550	20250228	115800	52129580	5820	5820	5820	5820	0
551	20250228	115700	52129580	5820	5820	5820	5820	0
552	20250228	115600	52129580	5820	5820	5820	5820	0
553	20250228	115500	52129580	5820	5820	5820	5820	0
554	20250228	115400	52129580	5820	5820	5820	5820	0
555	20250228	115300	52129580	5820	5820	5820	5820	0
556	20250228	115200	52129580	5820	5820	5820	5820	0
557	20250228	115100	52129580	5820	5820	5820	5820	0
558	20250228	115000	52129580	5820	5820	5820	5820	0
559	20250228	114900	52129580	5820	5820	5820	5820	0
560	20250228	114800	52129580	5820	5820	5820	5820	0
561	20250228	114700	52129580	5820	5820	5820	5820	0
562	20250228	114600	52129580	5820	5820	5820	5820	0
563	20250228	114500	52129580	5820	5830	5830	5820	12
564	20250228	114400	52059720	5830	5830	5830	5830	0
565	20250228	114300	52059720	5830	5830	5830	5830	0
566	20250228	114200	52059720	5830	5830	5830	5830	0
567	20250228	114100	52059720	5830	5830	5830	5830	0
568	20250228	114000	52059720	5830	5830	5830	5830	164
569	20250228	113900	51103600	5820	5820	5820	5820	0
570	20250228	113800	51103600	5820	5820	5820	5820	0
571	20250228	113700	51103600	5820	5820	5820	5810	600
572	20250228	113600	47616390	5820	5820	5820	5820	0
573	20250228	113500	47616390	5820	5820	5820	5820	0
574	20250228	113400	47616390	5820	5820	5820	5820	0
575	20250228	113300	47616390	5820	5820	5820	5820	0
576	20250228	113200	47616390	5820	5820	5820	5820	0
577	20250228	113100	47616390	5820	5820	5820	5820	0
578	20250228	113000	47616390	5820	5820	5820	5820	0
579	20250228	112900	47616390	5820	5820	5820	5820	0
580	20250228	112800	47616390	5820	5820	5820	5820	0
581	20250228	112700	47616390	5820	5820	5820	5820	0
582	20250228	112600	47616390	5820	5820	5820	5820	0
583	20250228	112500	47616390	5820	5820	5820	5820	0
584	20250228	112400	47616390	5820	5820	5820	5820	0
585	20250228	112300	47616390	5820	5820	5820	5820	0
586	20250228	112200	47616390	5820	5820	5820	5820	0
587	20250228	112100	47616390	5820	5820	5820	5820	200
588	20250228	112000	46452390	5820	5820	5820	5820	0
589	20250228	111900	46452390	5820	5820	5820	5820	194
590	20250228	111800	45323310	5820	5820	5820	5820	79
591	20250228	111700	44863530	5820	5810	5820	5810	159
592	20250228	111600	43939700	5820	5820	5820	5820	0
593	20250228	111500	43939700	5820	5830	5830	5820	38
594	20250228	111400	43718460	5830	5830	5830	5830	49
595	20250228	111300	43432790	5840	5840	5840	5840	0
596	20250228	111200	43432790	5840	5880	5880	5840	105
597	20250228	111100	42818360	5880	5880	5880	5880	4
598	20250228	111000	42794840	5870	5870	5870	5870	0
599	20250228	110900	42794840	5870	5860	5880	5860	6
600	20250228	110800	42759600	5860	5860	5860	5860	2
601	20250228	110700	42747880	5860	5870	5870	5860	11
602	20250228	110600	42683320	5860	5860	5860	5860	4
603	20250228	110500	42659880	5870	5870	5870	5870	0
604	20250228	110400	42659880	5870	5870	5870	5870	1
605	20250228	110300	42654010	5840	5840	5840	5840	0
606	20250228	110200	42654010	5840	5840	5840	5840	6
607	20250228	110100	42618970	5830	5830	5830	5830	0
608	20250228	110000	42618970	5830	5830	5830	5830	0
609	20250228	105900	42618970	5830	5810	5830	5810	165
610	20250228	105800	41659020	5830	5830	5830	5830	0
611	20250228	105700	41659020	5830	5830	5830	5830	0
612	20250228	105600	41659020	5830	5830	5830	5830	0
613	20250228	105500	41659020	5830	5830	5830	5830	0
614	20250228	105400	41659020	5830	5830	5830	5830	0
615	20250228	105300	41659020	5830	5830	5830	5830	0
616	20250228	105200	41659020	5830	5830	5830	5830	0
617	20250228	105100	41659020	5830	5830	5830	5830	0
618	20250228	105000	41659020	5830	5840	5840	5790	1877
619	20250228	104900	30752420	5840	5840	5840	5840	0
620	20250228	104800	30752420	5840	5840	5840	5840	0
621	20250228	104700	30752420	5840	5840	5840	5840	0
622	20250228	104600	30752420	5840	5840	5840	5840	30
623	20250228	104500	30577220	5840	5840	5840	5840	0
624	20250228	104400	30577220	5840	5840	5840	5840	0
625	20250228	104300	30577220	5840	5840	5840	5840	0
626	20250228	104200	30577220	5840	5840	5840	5840	0
627	20250228	104100	30577220	5840	5840	5840	5840	0
628	20250228	104000	30577220	5840	5840	5840	5840	0
629	20250228	103900	30577220	5840	5840	5840	5840	0
630	20250228	103800	30577220	5840	5840	5840	5840	0
631	20250228	103700	30577220	5840	5860	5860	5840	462
632	20250228	103600	27873540	5880	5880	5880	5880	0
633	20250228	103500	27873540	5880	5880	5880	5880	0
634	20250228	103400	27873540	5880	5880	5880	5880	1
635	20250228	103300	27867660	5880	5880	5880	5880	0
636	20250228	103200	27867660	5880	5880	5880	5880	0
637	20250228	103100	27867660	5880	5880	5880	5880	0
638	20250228	103000	27867660	5880	5880	5880	5880	0
639	20250228	102900	27867660	5880	5880	5880	5880	1
640	20250228	102800	27861780	5860	5870	5870	5860	101
641	20250228	102700	27269910	5870	5870	5870	5870	0
642	20250228	102600	27269910	5870	5870	5870	5870	258
643	20250228	102500	25755450	5890	5890	5890	5890	0
644	20250228	102400	25755450	5890	5890	5890	5890	0
645	20250228	102300	25755450	5890	5890	5890	5890	0
646	20250228	102200	25755450	5890	5890	5890	5890	0
647	20250228	102100	25755450	5890	5890	5890	5890	1
648	20250228	102000	25749560	5890	5890	5890	5890	2
649	20250228	101900	25737780	5890	5870	5890	5870	7
650	20250228	101800	25696670	5880	5880	5880	5880	10
651	20250228	101700	25637870	5880	5880	5880	5880	0
652	20250228	101600	25637870	5880	5880	5880	5880	739
653	20250228	101500	21292550	5900	5900	5900	5900	0
654	20250228	101400	21292550	5900	5900	5900	5900	0
655	20250228	101300	21292550	5900	5900	5900	5900	0
656	20250228	101200	21292550	5900	5900	5900	5900	0
657	20250228	101100	21292550	5900	5900	5900	5900	0
658	20250228	101000	21292550	5900	5900	5900	5900	0
659	20250228	100900	21292550	5900	5900	5900	5900	0
660	20250228	100800	21292550	5900	5900	5900	5900	0
661	20250228	100700	21292550	5900	5900	5900	5900	1
662	20250228	100600	21286650	5900	5880	5900	5880	161
663	20250228	100500	20339950	5900	5900	5900	5900	0
664	20250228	100400	20339950	5900	5900	5900	5900	0
665	20250228	100300	20339950	5900	5900	5900	5900	0
666	20250228	100200	20339950	5900	5900	5900	5900	16
667	20250228	100100	20245550	5900	5900	5900	5900	50
668	20250228	100000	19950550	5900	5900	5900	5900	0
669	20250228	095900	19950550	5900	5900	5900	5900	0
670	20250228	095800	19950550	5900	5900	5900	5900	0
671	20250228	095700	19950550	5900	5900	5900	5900	0
672	20250228	095600	19950550	5900	5900	5900	5900	0
673	20250228	095500	19950550	5900	5880	5900	5880	56
674	20250228	095400	19621250	5880	5880	5880	5880	138
675	20250228	095300	18809810	5900	5900	5900	5900	0
676	20250228	095200	18809810	5900	5900	5900	5900	1
677	20250228	095100	18803910	5890	5890	5890	5890	0
678	20250228	095000	18803910	5890	5890	5890	5890	0
679	20250228	094900	18803910	5890	5890	5890	5890	144
680	20250228	094800	17955750	5900	5900	5900	5900	1
681	20250228	094700	17949850	5890	5890	5890	5890	0
682	20250228	094600	17949850	5890	5890	5890	5890	0
683	20250228	094500	17949850	5890	5890	5890	5890	0
684	20250228	094400	17949850	5890	5890	5890	5890	6
685	20250228	094300	17914510	5910	5910	5910	5910	1
686	20250228	094200	17908600	5880	5880	5880	5880	13
687	20250228	094100	17832160	5890	5890	5890	5890	16
688	20250228	094000	17737920	5920	5920	5920	5920	0
689	20250228	093900	17737920	5920	5920	5920	5920	0
690	20250228	093800	17737920	5920	5920	5920	5920	0
691	20250228	093700	17737920	5920	5920	5920	5920	0
692	20250228	093600	17737920	5920	5920	5920	5920	0
693	20250228	093500	17737920	5920	5890	5920	5890	31
694	20250228	093400	17555300	5890	5890	5890	5890	1
695	20250228	093300	17549410	5880	5890	5890	5880	82
696	20250228	093200	17066830	5920	5920	5920	5920	0
697	20250228	093100	17066830	5920	5920	5920	5920	0
698	20250228	093000	17066830	5920	5920	5920	5920	3
699	20250228	092900	17049070	5920	5890	5920	5890	2
700	20250228	092800	17037260	5920	5920	5920	5920	0
701	20250228	092700	17037260	5920	5920	5920	5920	0
702	20250228	092600	17037260	5920	5920	5920	5920	0
703	20250228	092500	17037260	5920	5920	5920	5920	1
704	20250228	092400	17031340	5890	5890	5890	5890	0
705	20250228	092300	17031340	5890	5890	5890	5890	185
706	20250228	092200	15941690	5890	5890	5890	5890	0
707	20250228	092100	15941690	5890	5880	5890	5880	131
708	20250228	092000	15171260	5890	5890	5890	5890	0
709	20250228	091900	15171260	5890	5890	5890	5890	0
710	20250228	091800	15171260	5890	5900	5900	5890	361
711	20250228	091700	13044680	5900	5900	5900	5900	5
712	20250228	091600	13015180	5900	5900	5900	5900	0
713	20250228	091500	13015180	5900	5900	5900	5900	49
714	20250228	091400	12726080	5900	5910	5910	5900	650
715	20250228	091300	8889780	5930	5930	5930	5930	0
716	20250228	091200	8889780	5930	5930	5930	5930	0
717	20250228	091100	8889780	5930	5940	5940	5930	12
718	20250228	091000	8818610	5900	5900	5900	5900	250
719	20250228	090900	7343610	5890	5890	5890	5890	1
720	20250228	090800	7337720	5900	5900	5900	5900	5
721	20250228	090700	7308220	5880	5880	5880	5880	0
722	20250228	090600	7308220	5880	5880	5880	5880	0
723	20250228	090500	7308220	5880	5890	5890	5880	30
724	20250228	090400	7131720	5900	5900	5900	5900	207
725	20250228	090300	5910420	5900	5900	5900	5890	649
726	20250228	090200	2081360	5900	5940	5940	5900	305
727	20250228	090100	280750	5950	5970	5970	5950	10
728	20250228	090000	221230	5970	5980	5980	5970	37