KissMeData/010400/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185500	11643395	2975	2975	2975	2975	90
3	20250228	185400	11643395	2975	2975	2975	2975	0
4	20250228	185300	11643395	2975	2975	2975	2975	0
5	20250228	185200	11643395	2975	2975	2975	2975	0
6	20250228	185100	11643395	2975	2975	2975	2975	0
7	20250228	185000	11643395	2975	2975	2975	2975	0
8	20250228	184900	11643395	2975	2975	2975	2975	0
9	20250228	184800	11643395	2975	2975	2975	2975	0
10	20250228	184700	11643395	2975	2975	2975	2975	0
11	20250228	184600	11643395	2975	2975	2975	2975	0
12	20250228	184500	11643395	2975	2975	2975	2975	0
13	20250228	184400	11643395	2975	2975	2975	2975	0
14	20250228	184300	11643395	2975	2975	2975	2975	0
15	20250228	184200	11643395	2975	2975	2975	2975	0
16	20250228	184100	11643395	2975	2975	2975	2975	0
17	20250228	184000	11643395	2975	2975	2975	2975	0
18	20250228	183900	11643395	2975	2975	2975	2975	0
19	20250228	183800	11643395	2975	2975	2975	2975	0
20	20250228	183700	11643395	2975	2975	2975	2975	0
21	20250228	183600	11643395	2975	2975	2975	2975	0
22	20250228	183500	11643395	2975	2975	2975	2975	0
23	20250228	183400	11643395	2975	2975	2975	2975	0
24	20250228	183300	11643395	2975	2975	2975	2975	0
25	20250228	183200	11643395	2975	2975	2975	2975	0
26	20250228	183100	11643395	2975	2975	2975	2975	0
27	20250228	183000	11643395	2975	2975	2975	2975	0
28	20250228	182900	11643395	2975	2975	2975	2975	0
29	20250228	182800	11643395	2975	2975	2975	2975	0
30	20250228	182700	11643395	2975	2975	2975	2975	0
31	20250228	182600	11643395	2975	2975	2975	2975	0
32	20250228	182500	11643395	2975	2975	2975	2975	90
33	20250228	182400	11643395	2975	2975	2975	2975	0
34	20250228	182300	11643395	2975	2975	2975	2975	0
35	20250228	182200	11643395	2975	2975	2975	2975	0
36	20250228	182100	11643395	2975	2975	2975	2975	0
37	20250228	182000	11643395	2975	2975	2975	2975	0
38	20250228	181900	11643395	2975	2975	2975	2975	0
39	20250228	181800	11643395	2975	2975	2975	2975	0
40	20250228	181700	11643395	2975	2975	2975	2975	0
41	20250228	181600	11643395	2975	2975	2975	2975	0
42	20250228	181500	11643395	2975	2975	2975	2975	0
43	20250228	181400	11643395	2975	2975	2975	2975	0
44	20250228	181300	11643395	2975	2975	2975	2975	0
45	20250228	181200	11643395	2975	2975	2975	2975	0
46	20250228	181100	11643395	2975	2975	2975	2975	0
47	20250228	181000	11643395	2975	2975	2975	2975	0
48	20250228	180900	11643395	2975	2975	2975	2975	0
49	20250228	180800	11643395	2975	2975	2975	2975	0
50	20250228	180700	11643395	2975	2975	2975	2975	0
51	20250228	180600	11643395	2975	2975	2975	2975	0
52	20250228	180500	11643395	2975	2975	2975	2975	0
53	20250228	180400	11643395	2975	2975	2975	2975	0
54	20250228	180300	11643395	2975	2975	2975	2975	0
55	20250228	180200	11643395	2975	2975	2975	2975	0
56	20250228	180100	11643395	2975	2975	2975	2975	0
57	20250228	180000	11643395	2975	2975	2975	2975	0
58	20250228	175900	11643395	2975	2975	2975	2975	0
59	20250228	175800	11643395	2975	2975	2975	2975	0
60	20250228	175700	11643395	2975	2975	2975	2975	0
61	20250228	175600	11643395	2975	2975	2975	2975	0
62	20250228	175500	11643395	2975	2975	2975	2975	90
63	20250228	175400	11643395	2975	2975	2975	2975	0
64	20250228	175300	11643395	2975	2975	2975	2975	0
65	20250228	175200	11643395	2975	2975	2975	2975	0
66	20250228	175100	11643395	2975	2975	2975	2975	0
67	20250228	175000	11643395	2975	2975	2975	2975	0
68	20250228	174900	11643395	2975	2975	2975	2975	0
69	20250228	174800	11643395	2975	2975	2975	2975	0
70	20250228	174700	11643395	2975	2975	2975	2975	0
71	20250228	174600	11643395	2975	2975	2975	2975	0
72	20250228	174500	11643395	2975	2975	2975	2975	0
73	20250228	174400	11643395	2975	2975	2975	2975	0
74	20250228	174300	11643395	2975	2975	2975	2975	0
75	20250228	174200	11643395	2975	2975	2975	2975	0
76	20250228	174100	11643395	2975	2975	2975	2975	0
77	20250228	174000	11643395	2975	2975	2975	2975	0
78	20250228	173900	11643395	2975	2975	2975	2975	0
79	20250228	173800	11643395	2975	2975	2975	2975	0
80	20250228	173700	11643395	2975	2975	2975	2975	0
81	20250228	173600	11643395	2975	2975	2975	2975	0
82	20250228	173500	11643395	2975	2975	2975	2975	0
83	20250228	173400	11643395	2975	2975	2975	2975	0
84	20250228	173300	11643395	2975	2975	2975	2975	0
85	20250228	173200	11643395	2975	2975	2975	2975	0
86	20250228	173100	11643395	2975	2975	2975	2975	0
87	20250228	173000	11643395	2975	2975	2975	2975	0
88	20250228	172900	11643395	2975	2975	2975	2975	0
89	20250228	172800	11643395	2975	2975	2975	2975	0
90	20250228	172700	11643395	2975	2975	2975	2975	0
91	20250228	172600	11643395	2975	2975	2975	2975	0
92	20250228	172500	11643395	2975	2975	2975	2975	90
93	20250228	172400	11643395	2975	2975	2975	2975	0
94	20250228	172300	11643395	2975	2975	2975	2975	0
95	20250228	172200	11643395	2975	2975	2975	2975	0
96	20250228	172100	11643395	2975	2975	2975	2975	0
97	20250228	172000	11643395	2975	2975	2975	2975	0
98	20250228	171900	11643395	2975	2975	2975	2975	0
99	20250228	171800	11643395	2975	2975	2975	2975	0
100	20250228	171700	11643395	2975	2975	2975	2975	0
101	20250228	171600	11643395	2975	2975	2975	2975	0
102	20250228	171500	11643395	2975	2975	2975	2975	0
103	20250228	171400	11643395	2975	2975	2975	2975	0
104	20250228	171300	11643395	2975	2975	2975	2975	0
105	20250228	171200	11643395	2975	2975	2975	2975	0
106	20250228	171100	11643395	2975	2975	2975	2975	0
107	20250228	171000	11643395	2975	2975	2975	2975	0
108	20250228	170900	11643395	2975	2975	2975	2975	0
109	20250228	170800	11643395	2975	2975	2975	2975	0
110	20250228	170700	11643395	2975	2975	2975	2975	0
111	20250228	170600	11643395	2975	2975	2975	2975	0
112	20250228	170500	11643395	2975	2975	2975	2975	0
113	20250228	170400	11643395	2975	2975	2975	2975	0
114	20250228	170300	11643395	2975	2975	2975	2975	0
115	20250228	170200	11643395	2975	2975	2975	2975	0
116	20250228	170100	11643395	2975	2975	2975	2975	0
117	20250228	170000	11643395	2975	2975	2975	2975	0
118	20250228	165900	11643395	2975	2975	2975	2975	0
119	20250228	165800	11643395	2975	2975	2975	2975	0
120	20250228	165700	11643395	2975	2975	2975	2975	0
121	20250228	165600	11643395	2975	2975	2975	2975	0
122	20250228	165500	11643395	2975	2975	2975	2975	90
123	20250228	165400	11643395	2975	2975	2975	2975	0
124	20250228	165300	11643395	2975	2975	2975	2975	0
125	20250228	165200	11643395	2975	2975	2975	2975	0
126	20250228	165100	11643395	2975	2975	2975	2975	0
127	20250228	165000	11643395	2975	2975	2975	2975	0
128	20250228	164900	11643395	2975	2975	2975	2975	0
129	20250228	164800	11643395	2975	2975	2975	2975	0
130	20250228	164700	11643395	2975	2975	2975	2975	0
131	20250228	164600	11643395	2975	2975	2975	2975	0
132	20250228	164500	11643395	2975	2975	2975	2975	0
133	20250228	164400	11643395	2975	2975	2975	2975	0
134	20250228	164300	11643395	2975	2975	2975	2975	0
135	20250228	164200	11643395	2975	2975	2975	2975	0
136	20250228	164100	11643395	2975	2975	2975	2975	0
137	20250228	164000	11643395	2975	2975	2975	2975	0
138	20250228	163900	11643395	2975	2975	2975	2975	0
139	20250228	163800	11643395	2975	2975	2975	2975	0
140	20250228	163700	11643395	2975	2975	2975	2975	0
141	20250228	163600	11643395	2975	2975	2975	2975	0
142	20250228	163500	11643395	2975	2975	2975	2975	0
143	20250228	163400	11643395	2975	2975	2975	2975	0
144	20250228	163300	11643395	2975	2975	2975	2975	0
145	20250228	163200	11643395	2975	2975	2975	2975	0
146	20250228	163100	11643395	2975	2975	2975	2975	0
147	20250228	163000	11643395	2975	2975	2975	2975	0
148	20250228	162900	11643395	2975	2975	2975	2975	0
149	20250228	162800	11643395	2975	2975	2975	2975	0
150	20250228	162700	11643395	2975	2975	2975	2975	0
151	20250228	162600	11643395	2975	2975	2975	2975	0
152	20250228	162500	11643395	2975	2975	2975	2975	90
153	20250228	162400	11643395	2975	2975	2975	2975	0
154	20250228	162300	11643395	2975	2975	2975	2975	0
155	20250228	162200	11643395	2975	2975	2975	2975	0
156	20250228	162100	11643395	2975	2975	2975	2975	0
157	20250228	162000	11643395	2975	2975	2975	2975	0
158	20250228	161900	11643395	2975	2975	2975	2975	0
159	20250228	161800	11643395	2975	2975	2975	2975	0
160	20250228	161700	11643395	2975	2975	2975	2975	0
161	20250228	161600	11643395	2975	2975	2975	2975	0
162	20250228	161500	11643395	2975	2975	2975	2975	0
163	20250228	161400	11643395	2975	2975	2975	2975	0
164	20250228	161300	11643395	2975	2975	2975	2975	0
165	20250228	161200	11643395	2975	2975	2975	2975	0
166	20250228	161100	11643395	2975	2975	2975	2975	0
167	20250228	161000	11643395	2975	2975	2975	2975	0
168	20250228	160900	11643395	2975	2975	2975	2975	0
169	20250228	160800	11643395	2975	2975	2975	2975	0
170	20250228	160700	11643395	2975	2975	2975	2975	0
171	20250228	160600	11643395	2975	2975	2975	2975	0
172	20250228	160500	11643395	2975	2975	2975	2975	0
173	20250228	160400	11643395	2975	2975	2975	2975	0
174	20250228	160300	11643395	2975	2975	2975	2975	0
175	20250228	160200	11643395	2975	2975	2975	2975	0
176	20250228	160100	11643395	2975	2975	2975	2975	0
177	20250228	160000	11643395	2975	2975	2975	2975	0
178	20250228	155900	11643395	2975	2975	2975	2975	0
179	20250228	155800	11643395	2975	2975	2975	2975	0
180	20250228	155700	11643395	2975	2975	2975	2975	0
181	20250228	155600	11643395	2975	2975	2975	2975	0
182	20250228	155500	11643395	2975	2975	2975	2975	90
183	20250228	155400	11643395	2975	2975	2975	2975	0
184	20250228	155300	11643395	2975	2975	2975	2975	0
185	20250228	155200	11643395	2975	2975	2975	2975	0
186	20250228	155100	11643395	2975	2975	2975	2975	0
187	20250228	155000	11643395	2975	2975	2975	2975	0
188	20250228	154900	11643395	2975	2975	2975	2975	0
189	20250228	154800	11643395	2975	2975	2975	2975	0
190	20250228	154700	11643395	2975	2975	2975	2975	0
191	20250228	154600	11643395	2975	2975	2975	2975	0
192	20250228	154500	11643395	2975	2975	2975	2975	0
193	20250228	154400	11643395	2975	2975	2975	2975	0
194	20250228	154300	11643395	2975	2975	2975	2975	0
195	20250228	154200	11643395	2975	2975	2975	2975	0
196	20250228	154100	11643395	2975	2975	2975	2975	0
197	20250228	154000	11643395	2975	2975	2975	2975	0
198	20250228	153900	11643395	2975	2975	2975	2975	0
199	20250228	153800	11643395	2975	2975	2975	2975	0
200	20250228	153700	11643395	2975	2975	2975	2975	0
201	20250228	153600	11643395	2975	2975	2975	2975	0
202	20250228	153500	11643395	2975	2975	2975	2975	0
203	20250228	153400	11643395	2975	2975	2975	2975	0
204	20250228	153300	11643395	2975	2975	2975	2975	0
205	20250228	153200	11643395	2975	2975	2975	2975	0
206	20250228	153100	11643395	2975	2975	2975	2975	0
207	20250228	153000	11643395	2975	2975	2975	2975	90
208	20250228	152900	11375645	3015	3015	3015	3015	0
209	20250228	152800	11375645	3015	3015	3015	3015	0
210	20250228	152700	11375645	3015	3015	3015	3015	0
211	20250228	152600	11375645	3015	3015	3015	3015	0
212	20250228	152500	11375645	3015	3015	3015	3015	0
213	20250228	152400	11375645	3015	3015	3015	3015	0
214	20250228	152300	11375645	3015	3015	3015	3015	0
215	20250228	152200	11375645	3015	3015	3015	3015	0
216	20250228	152100	11375645	3015	3015	3015	3015	0
217	20250228	152000	11375645	3015	3015	3015	3015	0
218	20250228	151900	11375645	3015	3015	3015	3015	0
219	20250228	151800	11375645	3015	3015	3015	3015	0
220	20250228	151700	11375645	3015	3015	3015	3015	0
221	20250228	151600	11375645	3015	3015	3015	3015	0
222	20250228	151500	11375645	3015	3015	3015	3015	0
223	20250228	151400	11375645	3015	3015	3015	3015	0
224	20250228	151300	11375645	3015	3015	3015	3015	0
225	20250228	151200	11375645	3015	3015	3015	3015	5
226	20250228	151100	11360570	3015	3015	3015	3015	0
227	20250228	151000	11360570	3015	3015	3015	3015	2
228	20250228	150900	11354540	3015	3015	3015	3015	2
229	20250228	150800	11348510	3015	3015	3015	3015	2
230	20250228	150700	11342480	3015	3015	3015	3015	2
231	20250228	150600	11336450	3015	3015	3015	3015	2
232	20250228	150500	11330420	3020	3020	3020	3020	7
233	20250228	150400	11309280	3020	3020	3020	3020	2
234	20250228	150300	11303240	3020	3020	3020	3020	2
235	20250228	150200	11297200	3020	3020	3020	3020	2
236	20250228	150100	11291160	3020	3020	3020	3020	2
237	20250228	150000	11285120	3020	3020	3020	3020	2
238	20250228	145900	11279080	3020	3020	3020	3020	2
239	20250228	145800	11273040	3020	3020	3020	3020	2
240	20250228	145700	11267000	3020	3020	3020	3020	2
241	20250228	145600	11260960	3020	3020	3020	3020	2
242	20250228	145500	11254920	3020	3020	3020	3020	2
243	20250228	145400	11248880	3020	3020	3020	3020	2
244	20250228	145300	11242840	3020	3020	3020	3020	2
245	20250228	145200	11236800	3020	3020	3020	3020	2
246	20250228	145100	11230760	3020	3025	3025	3020	4
247	20250228	145000	11218670	3025	3025	3025	3025	2
248	20250228	144900	11212620	3025	3025	3025	3025	2
249	20250228	144800	11206570	3025	3025	3025	3025	2
250	20250228	144700	11200520	3025	3025	3025	3025	2
251	20250228	144600	11194470	3025	3025	3025	3025	2
252	20250228	144500	11188420	3025	3025	3025	3025	2
253	20250228	144400	11182370	3025	3025	3025	3025	2
254	20250228	144300	11176320	3025	3025	3025	3025	2
255	20250228	144200	11170270	3025	3025	3025	3025	2
256	20250228	144100	11164220	3025	3025	3025	3025	2
257	20250228	144000	11158170	3025	3025	3025	3025	2
258	20250228	143900	11152120	3025	3025	3025	3025	2
259	20250228	143800	11146070	3000	3000	3000	3000	2
260	20250228	143700	11140070	3000	3000	3000	3000	2
261	20250228	143600	11134070	3000	3000	3000	3000	2
262	20250228	143500	11128070	3000	3000	3000	3000	2
263	20250228	143400	11122070	3000	3000	3000	3000	2
264	20250228	143300	11116070	3000	3000	3000	3000	2
265	20250228	143200	11110070	3000	3000	3000	3000	2
266	20250228	143100	11104070	3000	3000	3000	3000	2
267	20250228	143000	11098070	3000	3000	3000	3000	4
268	20250228	142900	11086070	2980	2980	2980	2980	7
269	20250228	142800	11065210	2980	2980	2980	2980	7
270	20250228	142700	11044350	2980	2980	2980	2980	2
271	20250228	142600	11038390	2980	2980	2980	2980	2
272	20250228	142500	11032430	2980	2980	2980	2980	2
273	20250228	142400	11026470	2980	2980	2980	2980	2
274	20250228	142300	11020510	2980	2980	2980	2980	2
275	20250228	142200	11014550	2980	2980	2980	2980	2
276	20250228	142100	11008590	2980	2980	2980	2980	2
277	20250228	142000	11002630	2980	2980	2980	2980	2
278	20250228	141900	10996670	2980	2980	2980	2980	2
279	20250228	141800	10990710	2980	2980	2980	2980	2
280	20250228	141700	10984750	2980	2980	2980	2980	83
281	20250228	141600	10737410	2980	2980	2980	2980	2
282	20250228	141500	10731450	2980	2980	2980	2980	2
283	20250228	141400	10725490	2980	2980	2980	2980	2
284	20250228	141300	10719530	2980	2980	2980	2980	2
285	20250228	141200	10713570	2980	2980	2980	2980	2
286	20250228	141100	10707610	2980	2980	2980	2980	2
287	20250228	141000	10701650	2980	2980	2980	2980	2
288	20250228	140900	10695690	2980	2980	2980	2980	2
289	20250228	140800	10689730	2980	2980	2980	2980	4
290	20250228	140700	10677810	2980	2980	2980	2980	2
291	20250228	140600	10671850	2980	2980	2980	2980	2
292	20250228	140500	10665890	2980	2980	2980	2980	2
293	20250228	140400	10659930	2980	2980	2980	2980	2
294	20250228	140300	10653970	2980	2980	2980	2980	2
295	20250228	140200	10648010	2980	2980	2980	2980	2
296	20250228	140100	10642050	2980	2980	2980	2980	2
297	20250228	140000	10636090	2980	2980	2980	2980	2
298	20250228	135900	10630130	2980	2980	2980	2980	2
299	20250228	135800	10624170	2980	2980	2980	2980	7
300	20250228	135700	10603310	2980	2980	2980	2980	2
301	20250228	135600	10597350	2980	2980	2980	2980	2
302	20250228	135500	10591390	2980	2980	2980	2980	2
303	20250228	135400	10585430	2980	2980	2980	2980	2
304	20250228	135300	10579470	2980	2980	2980	2980	2
305	20250228	135200	10573510	2980	2980	2980	2980	2
306	20250228	135100	10567550	2980	2980	2980	2980	2
307	20250228	135000	10561590	2980	2980	2980	2980	2
308	20250228	134900	10555630	2980	2980	2980	2980	2
309	20250228	134800	10549670	2980	2980	2980	2980	2
310	20250228	134700	10543710	2980	2980	2980	2980	4
311	20250228	134600	10531790	2980	2980	2980	2980	2
312	20250228	134500	10525830	2980	2980	2980	2980	2
313	20250228	134400	10519870	2980	2980	2980	2980	3
314	20250228	134300	10510930	2980	2980	2980	2980	103
315	20250228	134200	10203990	2980	2980	2980	2980	3
316	20250228	134100	10195050	2980	2980	2980	2980	3
317	20250228	134000	10186110	2980	2980	2980	2980	3
318	20250228	133900	10177170	2980	2980	2980	2980	3
319	20250228	133800	10168230	2980	2980	2980	2980	3
320	20250228	133700	10159290	2980	2980	2980	2980	3
321	20250228	133600	10150350	2980	2980	2980	2980	3
322	20250228	133500	10141410	2980	2980	2980	2980	3
323	20250228	133400	10132470	2980	2980	2980	2980	3
324	20250228	133300	10123530	2980	2980	2980	2980	3
325	20250228	133200	10114590	2980	2980	2980	2980	3
326	20250228	133100	10105650	2980	2980	2980	2980	3
327	20250228	133000	10096710	2980	2980	2980	2980	3
328	20250228	132900	10087770	2980	2980	2980	2980	3
329	20250228	132800	10078830	2980	2980	2980	2980	3
330	20250228	132700	10069890	2980	2980	2980	2980	3
331	20250228	132600	10060950	2980	2980	2980	2980	6
332	20250228	132500	10043070	2980	2980	2980	2980	3
333	20250228	132400	10034130	2980	2980	2980	2980	3
334	20250228	132300	10025190	2980	2980	2980	2980	3
335	20250228	132200	10016250	2980	2980	2980	2980	3
336	20250228	132100	10007310	2980	2980	2980	2980	3
337	20250228	132000	9998370	2980	2980	2980	2980	3
338	20250228	131900	9989430	2980	2980	2980	2980	3
339	20250228	131800	9980490	2980	2980	2980	2980	3
340	20250228	131700	9971550	2980	2980	2980	2980	3
341	20250228	131600	9962610	2980	2980	2980	2980	3
342	20250228	131500	9953670	2980	2980	2980	2980	3
343	20250228	131400	9944730	2980	2980	2980	2980	3
344	20250228	131300	9935790	2980	2980	2980	2980	3
345	20250228	131200	9926850	2980	2980	2980	2980	3
346	20250228	131100	9917910	2980	2980	2980	2980	3
347	20250228	131000	9908970	2980	2980	2980	2980	3
348	20250228	130900	9900030	2980	2980	2980	2980	3
349	20250228	130800	9891090	2980	2980	2980	2980	3
350	20250228	130700	9882150	2980	2980	2980	2980	3
351	20250228	130600	9873210	2980	2980	2980	2980	3
352	20250228	130500	9864270	2980	2980	2980	2980	6
353	20250228	130400	9846390	2980	2980	2980	2980	3
354	20250228	130300	9837450	2980	2980	2980	2980	3
355	20250228	130200	9828510	2980	2980	2980	2980	3
356	20250228	130100	9819570	2980	2980	2980	2980	3
357	20250228	130000	9810630	2980	2980	2980	2980	3
358	20250228	125900	9801690	2980	2980	2980	2980	3
359	20250228	125800	9792750	2980	2980	2980	2980	3
360	20250228	125700	9783810	2980	2980	2980	2980	3
361	20250228	125600	9774870	2980	2980	2980	2980	3
362	20250228	125500	9765930	2980	2980	2980	2980	3
363	20250228	125400	9756990	2980	2980	2980	2980	3
364	20250228	125300	9748050	2980	2980	2980	2980	3
365	20250228	125200	9739110	2980	2980	2980	2980	3
366	20250228	125100	9730170	2980	2980	2980	2980	3
367	20250228	125000	9721230	2980	2980	2980	2980	3
368	20250228	124900	9712290	2980	2980	2980	2980	3
369	20250228	124800	9703350	2980	2980	2980	2980	3
370	20250228	124700	9694410	2980	2980	2980	2980	3
371	20250228	124600	9685470	2980	2980	2980	2980	3
372	20250228	124500	9676530	2980	2980	2980	2980	3
373	20250228	124400	9667590	2980	2980	2980	2975	56
374	20250228	124300	9500960	2980	2980	2980	2980	3
375	20250228	124200	9492020	2980	2980	2980	2980	3
376	20250228	124100	9483080	2980	2980	2980	2980	3
377	20250228	124000	9474140	2980	2980	2980	2980	3
378	20250228	123900	9465200	2980	2980	2980	2980	3
379	20250228	123800	9456260	2980	2980	2980	2980	3
380	20250228	123700	9447320	2980	2980	2980	2980	3
381	20250228	123600	9438380	2980	2980	2980	2980	3
382	20250228	123500	9429440	2980	2980	2980	2980	3
383	20250228	123400	9420500	2980	2980	2980	2980	3
384	20250228	123300	9411560	2980	2980	2980	2980	3
385	20250228	123200	9402620	2980	2980	2980	2980	3
386	20250228	123100	9393680	2980	2980	2980	2980	3
387	20250228	123000	9384740	2980	2980	2980	2980	3
388	20250228	122900	9375800	2980	2980	2980	2980	390
389	20250228	122800	8213600	2980	2980	2980	2980	3
390	20250228	122700	8204660	2980	2980	2980	2980	3
391	20250228	122600	8195720	2980	2980	2980	2980	3
392	20250228	122500	8186780	2980	2980	2980	2980	3
393	20250228	122400	8177840	2980	2980	2980	2980	3
394	20250228	122300	8168900	2980	2980	2980	2980	6
395	20250228	122200	8151020	2980	2980	2980	2980	3
396	20250228	122100	8142080	2980	2980	2980	2980	3
397	20250228	122000	8133140	2980	2980	2980	2980	3
398	20250228	121900	8124200	2980	2980	2980	2980	3
399	20250228	121800	8115260	2980	2980	2980	2980	3
400	20250228	121700	8106320	2980	2985	2985	2980	4
401	20250228	121600	8094385	2985	2985	2985	2985	3
402	20250228	121500	8085430	2985	2985	2985	2985	4
403	20250228	121400	8073490	2985	2985	2985	2985	3
404	20250228	121300	8064535	2985	2985	2985	2985	3
405	20250228	121200	8055580	2985	2985	2985	2985	3
406	20250228	121100	8046625	2985	2985	2985	2985	3
407	20250228	121000	8037670	2985	2985	2985	2985	3
408	20250228	120900	8028715	2985	2985	2985	2985	3
409	20250228	120800	8019760	2985	2985	2985	2985	3
410	20250228	120700	8010805	2985	2985	2985	2985	3
411	20250228	120600	8001850	2985	2985	2985	2985	3
412	20250228	120500	7992895	2985	2985	2985	2985	7
413	20250228	120400	7972000	2985	2985	2985	2985	3
414	20250228	120300	7963045	2985	2985	2985	2985	3
415	20250228	120200	7954090	2985	2985	2985	2985	6
416	20250228	120100	7936180	2985	2985	2985	2985	3
417	20250228	120000	7927225	2985	2985	2985	2985	3
418	20250228	115900	7918270	2975	2975	2975	2975	0
419	20250228	115800	7918270	2975	2975	2975	2975	0
420	20250228	115700	7918270	2975	2975	2975	2975	0
421	20250228	115600	7918270	2975	2975	2975	2975	0
422	20250228	115500	7918270	2975	2975	2975	2975	0
423	20250228	115400	7918270	2975	2975	2975	2975	0
424	20250228	115300	7918270	2975	2975	2975	2975	0
425	20250228	115200	7918270	2975	2975	2975	2975	0
426	20250228	115100	7918270	2975	2975	2975	2975	0
427	20250228	115000	7918270	2975	2975	2975	2975	0
428	20250228	114900	7918270	2975	2975	2975	2975	0
429	20250228	114800	7918270	2975	2975	2975	2975	0
430	20250228	114700	7918270	2975	2975	2975	2975	0
431	20250228	114600	7918270	2975	2975	2975	2975	0
432	20250228	114500	7918270	2975	2975	2975	2975	0
433	20250228	114400	7918270	2975	2975	2975	2975	0
434	20250228	114300	7918270	2975	2975	2975	2975	0
435	20250228	114200	7918270	2975	2975	2975	2975	0
436	20250228	114100	7918270	2975	2975	2975	2975	0
437	20250228	114000	7918270	2975	2975	2975	2975	0
438	20250228	113900	7918270	2975	2975	2975	2975	0
439	20250228	113800	7918270	2975	2975	2975	2975	0
440	20250228	113700	7918270	2975	2975	2975	2975	0
441	20250228	113600	7918270	2975	2975	2975	2975	0
442	20250228	113500	7918270	2975	2975	2975	2975	0
443	20250228	113400	7918270	2975	2975	2975	2975	0
444	20250228	113300	7918270	2975	2975	2975	2975	0
445	20250228	113200	7918270	2975	2975	2975	2975	0
446	20250228	113100	7918270	2975	2975	2975	2975	0
447	20250228	113000	7918270	2975	2975	2975	2975	0
448	20250228	112900	7918270	2975	2975	2975	2975	0
449	20250228	112800	7918270	2975	2975	2975	2975	0
450	20250228	112700	7918270	2975	2975	2975	2975	0
451	20250228	112600	7918270	2975	2975	2975	2975	0
452	20250228	112500	7918270	2975	2975	2975	2975	0
453	20250228	112400	7918270	2975	2975	2975	2975	0
454	20250228	112300	7918270	2975	2975	2975	2975	0
455	20250228	112200	7918270	2975	2975	2975	2975	73
456	20250228	112100	7701095	2980	2980	2980	2980	0
457	20250228	112000	7701095	2980	2980	2980	2980	0
458	20250228	111900	7701095	2980	2980	2980	2980	0
459	20250228	111800	7701095	2980	2980	2980	2980	0
460	20250228	111700	7701095	2980	2980	2980	2980	1
461	20250228	111600	7698115	2980	2980	2980	2980	31
462	20250228	111500	7605735	2980	2980	2980	2980	0
463	20250228	111400	7605735	2980	2980	2980	2980	0
464	20250228	111300	7605735	2980	2980	2980	2980	100
465	20250228	111200	7307735	2980	2980	2980	2980	0
466	20250228	111100	7307735	2980	2980	2980	2980	0
467	20250228	111000	7307735	2980	2985	2985	2980	224
468	20250228	110900	6639295	2985	2985	2985	2985	0
469	20250228	110800	6639295	2985	2985	2985	2985	0
470	20250228	110700	6639295	2985	2985	2985	2985	0
471	20250228	110600	6639295	2985	2985	2985	2985	0
472	20250228	110500	6639295	2985	2985	2985	2985	0
473	20250228	110400	6639295	2985	2985	2985	2985	0
474	20250228	110300	6639295	2985	2985	2985	2985	0
475	20250228	110200	6639295	2985	2985	2985	2985	0
476	20250228	110100	6639295	2985	2985	2985	2985	0
477	20250228	110000	6639295	2985	2985	2985	2985	0
478	20250228	105900	6639295	2985	2985	2985	2985	11
479	20250228	105800	6606460	2990	2990	2990	2990	0
480	20250228	105700	6606460	2990	2990	2990	2990	0
481	20250228	105600	6606460	2990	2990	2990	2990	0
482	20250228	105500	6606460	2990	2990	2990	2990	0
483	20250228	105400	6606460	2990	2990	2990	2990	0
484	20250228	105300	6606460	2990	2990	2990	2990	0
485	20250228	105200	6606460	2990	2990	2990	2990	0
486	20250228	105100	6606460	2990	2990	2990	2990	0
487	20250228	105000	6606460	2990	2990	2990	2990	230
488	20250228	104900	5918760	2990	2990	2990	2990	0
489	20250228	104800	5918760	2990	2990	2990	2990	0
490	20250228	104700	5918760	2990	2990	2990	2990	0
491	20250228	104600	5918760	2990	2990	2990	2990	0
492	20250228	104500	5918760	2990	2990	2990	2990	0
493	20250228	104400	5918760	2990	2990	2990	2990	0
494	20250228	104300	5918760	2990	2990	2990	2990	175
495	20250228	104200	5395510	2990	2990	2990	2990	0
496	20250228	104100	5395510	2990	2990	2990	2990	0
497	20250228	104000	5395510	2990	2990	2990	2990	0
498	20250228	103900	5395510	2990	2990	2990	2990	0
499	20250228	103800	5395510	2990	2990	2990	2990	0
500	20250228	103700	5395510	2990	2990	2990	2990	0
501	20250228	103600	5395510	2990	2990	2990	2990	11
502	20250228	103500	5362620	2990	2990	2990	2990	0
503	20250228	103400	5362620	2990	2990	2990	2990	0
504	20250228	103300	5362620	2990	2990	2990	2990	0
505	20250228	103200	5362620	2990	2990	2990	2990	0
506	20250228	103100	5362620	2990	2990	2990	2990	0
507	20250228	103000	5362620	2990	2990	2990	2990	0
508	20250228	102900	5362620	2990	2990	2990	2990	0
509	20250228	102800	5362620	2990	2990	2990	2990	0
510	20250228	102700	5362620	2990	2990	2990	2990	0
511	20250228	102600	5362620	2990	2990	2990	2990	0
512	20250228	102500	5362620	2990	2990	2990	2990	0
513	20250228	102400	5362620	2990	2990	2990	2990	0
514	20250228	102300	5362620	2990	2990	2990	2990	0
515	20250228	102200	5362620	2990	2990	2990	2990	0
516	20250228	102100	5362620	2990	2990	2990	2990	0
517	20250228	102000	5362620	2990	2990	2990	2990	0
518	20250228	101900	5362620	2990	2990	2990	2990	0
519	20250228	101800	5362620	2990	2990	2990	2990	0
520	20250228	101700	5362620	2990	2990	2990	2990	0
521	20250228	101600	5362620	2990	2990	2990	2990	0
522	20250228	101500	5362620	2990	2990	2990	2990	0
523	20250228	101400	5362620	2990	2990	2990	2990	0
524	20250228	101300	5362620	2990	2990	2990	2990	0
525	20250228	101200	5362620	2990	2990	2990	2990	0
526	20250228	101100	5362620	2990	2990	2990	2990	0
527	20250228	101000	5362620	2990	2990	2990	2990	0
528	20250228	100900	5362620	2990	2990	2990	2990	0
529	20250228	100800	5362620	2990	2990	2990	2990	0
530	20250228	100700	5362620	2990	2990	2990	2990	0
531	20250228	100600	5362620	2990	2990	2990	2990	0
532	20250228	100500	5362620	2990	2990	2990	2990	0
533	20250228	100400	5362620	2990	2990	2990	2990	0
534	20250228	100300	5362620	2990	2990	2990	2990	0
535	20250228	100200	5362620	2990	2990	2990	2990	0
536	20250228	100100	5362620	2990	2990	2990	2990	0
537	20250228	100000	5362620	2990	2990	2990	2990	0
538	20250228	095900	5362620	2990	2990	2990	2990	1
539	20250228	095800	5359630	2990	2990	2990	2990	0
540	20250228	095700	5359630	2990	2990	2990	2990	0
541	20250228	095600	5359630	2990	2995	2995	2990	3
542	20250228	095500	5350655	2995	3000	3000	2995	151
543	20250228	095400	4897685	3010	3010	3010	3010	0
544	20250228	095300	4897685	3010	3010	3010	3010	0
545	20250228	095200	4897685	3010	3010	3010	3010	5
546	20250228	095100	4882635	3035	3035	3035	3035	0
547	20250228	095000	4882635	3035	3035	3035	3035	0
548	20250228	094900	4882635	3035	3035	3035	3035	0
549	20250228	094800	4882635	3035	3035	3035	3035	0
550	20250228	094700	4882635	3035	3035	3035	3035	0
551	20250228	094600	4882635	3035	3035	3035	3035	0
552	20250228	094500	4882635	3035	3035	3035	3035	0
553	20250228	094400	4882635	3035	3035	3035	3035	4
554	20250228	094300	4870495	3040	3040	3040	3040	0
555	20250228	094200	4870495	3040	3040	3040	3040	0
556	20250228	094100	4870495	3040	3040	3040	3040	0
557	20250228	094000	4870495	3040	3040	3040	3040	0
558	20250228	093900	4870495	3040	3040	3040	3040	0
559	20250228	093800	4870495	3040	3040	3040	3040	0
560	20250228	093700	4870495	3040	3040	3040	3040	0
561	20250228	093600	4870495	3040	3040	3040	3040	0
562	20250228	093500	4870495	3040	3040	3040	3040	0
563	20250228	093400	4870495	3040	3040	3040	3040	0
564	20250228	093300	4870495	3040	3040	3040	3040	0
565	20250228	093200	4870495	3040	3040	3040	3040	0
566	20250228	093100	4870495	3040	3040	3040	3040	0
567	20250228	093000	4870495	3040	3040	3040	3040	0
568	20250228	092900	4870495	3040	3040	3040	3040	10
569	20250228	092800	4840095	3040	3040	3040	3040	0
570	20250228	092700	4840095	3040	3040	3040	3040	0
571	20250228	092600	4840095	3040	3040	3040	3040	30
572	20250228	092500	4748895	3005	3005	3005	3005	0
573	20250228	092400	4748895	3005	3005	3005	3005	0
574	20250228	092300	4748895	3005	3005	3005	3005	0
575	20250228	092200	4748895	3005	3005	3005	3005	0
576	20250228	092100	4748895	3005	3005	3005	3005	6
577	20250228	092000	4730865	3005	3005	3005	3005	0
578	20250228	091900	4730865	3005	3005	3005	3005	0
579	20250228	091800	4730865	3005	3005	3005	3005	0
580	20250228	091700	4730865	3005	3005	3005	3005	0
581	20250228	091600	4730865	3005	3005	3005	3005	0
582	20250228	091500	4730865	3005	3005	3005	3005	0
583	20250228	091400	4730865	3005	3005	3005	3005	0
584	20250228	091300	4730865	3005	3005	3005	3005	0
585	20250228	091200	4730865	3005	3020	3020	3005	1000
586	20250228	091100	1718380	3020	3020	3020	3020	0
587	20250228	091000	1718380	3020	3020	3020	3020	0
588	20250228	090900	1718380	3020	3020	3020	3020	0
589	20250228	090800	1718380	3020	3020	3020	3020	0
590	20250228	090700	1718380	3020	3020	3020	3020	0
591	20250228	090600	1718380	3020	3020	3020	3020	0
592	20250228	090500	1718380	3020	3020	3020	3020	0
593	20250228	090400	1718380	3020	3020	3020	3020	0
594	20250228	090300	1718380	3020	3020	3020	3020	0
595	20250228	090200	1718380	3020	3020	3020	3020	0
596	20250228	090100	1718380	3020	3020	3020	3020	0
597	20250228	090000	1718380	3020	3020	3020	3020	569