KissMeData/036480/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192100	118535240	8920	8920	8920	8920	676
3	20250228	192000	118535240	8920	8920	8920	8920	0
4	20250228	191900	118535240	8920	8920	8920	8920	0
5	20250228	191800	118535240	8920	8920	8920	8920	0
6	20250228	191700	118535240	8920	8920	8920	8920	0
7	20250228	191600	118535240	8920	8920	8920	8920	0
8	20250228	191500	118535240	8920	8920	8920	8920	0
9	20250228	191400	118535240	8920	8920	8920	8920	0
10	20250228	191300	118535240	8920	8920	8920	8920	0
11	20250228	191200	118535240	8920	8920	8920	8920	0
12	20250228	191100	118535240	8920	8920	8920	8920	0
13	20250228	191000	118535240	8920	8920	8920	8920	0
14	20250228	190900	118535240	8920	8920	8920	8920	0
15	20250228	190800	118535240	8920	8920	8920	8920	0
16	20250228	190700	118535240	8920	8920	8920	8920	0
17	20250228	190600	118535240	8920	8920	8920	8920	0
18	20250228	190500	118535240	8920	8920	8920	8920	0
19	20250228	190400	118535240	8920	8920	8920	8920	0
20	20250228	190300	118535240	8920	8920	8920	8920	0
21	20250228	190200	118535240	8920	8920	8920	8920	0
22	20250228	190100	118535240	8920	8920	8920	8920	0
23	20250228	190000	118535240	8920	8920	8920	8920	0
24	20250228	185900	118535240	8920	8920	8920	8920	0
25	20250228	185800	118535240	8920	8920	8920	8920	0
26	20250228	185700	118535240	8920	8920	8920	8920	0
27	20250228	185600	118535240	8920	8920	8920	8920	0
28	20250228	185500	118535240	8920	8920	8920	8920	0
29	20250228	185400	118535240	8920	8920	8920	8920	0
30	20250228	185300	118535240	8920	8920	8920	8920	0
31	20250228	185200	118535240	8920	8920	8920	8920	0
32	20250228	185100	118535240	8920	8920	8920	8920	676
33	20250228	185000	118535240	8920	8920	8920	8920	0
34	20250228	184900	118535240	8920	8920	8920	8920	0
35	20250228	184800	118535240	8920	8920	8920	8920	0
36	20250228	184700	118535240	8920	8920	8920	8920	0
37	20250228	184600	118535240	8920	8920	8920	8920	0
38	20250228	184500	118535240	8920	8920	8920	8920	0
39	20250228	184400	118535240	8920	8920	8920	8920	0
40	20250228	184300	118535240	8920	8920	8920	8920	0
41	20250228	184200	118535240	8920	8920	8920	8920	0
42	20250228	184100	118535240	8920	8920	8920	8920	0
43	20250228	184000	118535240	8920	8920	8920	8920	0
44	20250228	183900	118535240	8920	8920	8920	8920	0
45	20250228	183800	118535240	8920	8920	8920	8920	0
46	20250228	183700	118535240	8920	8920	8920	8920	0
47	20250228	183600	118535240	8920	8920	8920	8920	0
48	20250228	183500	118535240	8920	8920	8920	8920	0
49	20250228	183400	118535240	8920	8920	8920	8920	0
50	20250228	183300	118535240	8920	8920	8920	8920	0
51	20250228	183200	118535240	8920	8920	8920	8920	0
52	20250228	183100	118535240	8920	8920	8920	8920	0
53	20250228	183000	118535240	8920	8920	8920	8920	0
54	20250228	182900	118535240	8920	8920	8920	8920	0
55	20250228	182800	118535240	8920	8920	8920	8920	0
56	20250228	182700	118535240	8920	8920	8920	8920	0
57	20250228	182600	118535240	8920	8920	8920	8920	0
58	20250228	182500	118535240	8920	8920	8920	8920	0
59	20250228	182400	118535240	8920	8920	8920	8920	0
60	20250228	182300	118535240	8920	8920	8920	8920	0
61	20250228	182200	118535240	8920	8920	8920	8920	0
62	20250228	182100	118535240	8920	8920	8920	8920	676
63	20250228	182000	118535240	8920	8920	8920	8920	0
64	20250228	181900	118535240	8920	8920	8920	8920	0
65	20250228	181800	118535240	8920	8920	8920	8920	0
66	20250228	181700	118535240	8920	8920	8920	8920	0
67	20250228	181600	118535240	8920	8920	8920	8920	0
68	20250228	181500	118535240	8920	8920	8920	8920	0
69	20250228	181400	118535240	8920	8920	8920	8920	0
70	20250228	181300	118535240	8920	8920	8920	8920	0
71	20250228	181200	118535240	8920	8920	8920	8920	0
72	20250228	181100	118535240	8920	8920	8920	8920	0
73	20250228	181000	118535240	8920	8920	8920	8920	0
74	20250228	180900	118535240	8920	8920	8920	8920	0
75	20250228	180800	118535240	8920	8920	8920	8920	0
76	20250228	180700	118535240	8920	8920	8920	8920	0
77	20250228	180600	118535240	8920	8920	8920	8920	0
78	20250228	180500	118535240	8920	8920	8920	8920	0
79	20250228	180400	118535240	8920	8920	8920	8920	0
80	20250228	180300	118535240	8920	8920	8920	8920	0
81	20250228	180200	118535240	8920	8920	8920	8920	0
82	20250228	180100	118535240	8920	8920	8920	8920	0
83	20250228	180000	118535240	8920	8920	8920	8920	0
84	20250228	175900	118535240	8920	8920	8920	8920	0
85	20250228	175800	118535240	8920	8920	8920	8920	0
86	20250228	175700	118535240	8920	8920	8920	8920	0
87	20250228	175600	118535240	8920	8920	8920	8920	0
88	20250228	175500	118535240	8920	8920	8920	8920	0
89	20250228	175400	118535240	8920	8920	8920	8920	0
90	20250228	175300	118535240	8920	8920	8920	8920	0
91	20250228	175200	118535240	8920	8920	8920	8920	0
92	20250228	175100	118535240	8920	8920	8920	8920	676
93	20250228	175000	118535240	8920	8920	8920	8920	0
94	20250228	174900	118535240	8920	8920	8920	8920	0
95	20250228	174800	118535240	8920	8920	8920	8920	0
96	20250228	174700	118535240	8920	8920	8920	8920	0
97	20250228	174600	118535240	8920	8920	8920	8920	0
98	20250228	174500	118535240	8920	8920	8920	8920	0
99	20250228	174400	118535240	8920	8920	8920	8920	0
100	20250228	174300	118535240	8920	8920	8920	8920	0
101	20250228	174200	118535240	8920	8920	8920	8920	0
102	20250228	174100	118535240	8920	8920	8920	8920	0
103	20250228	174000	118535240	8920	8920	8920	8920	0
104	20250228	173900	118535240	8920	8920	8920	8920	0
105	20250228	173800	118535240	8920	8920	8920	8920	0
106	20250228	173700	118535240	8920	8920	8920	8920	0
107	20250228	173600	118535240	8920	8920	8920	8920	0
108	20250228	173500	118535240	8920	8920	8920	8920	0
109	20250228	173400	118535240	8920	8920	8920	8920	0
110	20250228	173300	118535240	8920	8920	8920	8920	0
111	20250228	173200	118535240	8920	8920	8920	8920	0
112	20250228	173100	118535240	8920	8920	8920	8920	0
113	20250228	173000	118535240	8920	8920	8920	8920	0
114	20250228	172900	118535240	8920	8920	8920	8920	0
115	20250228	172800	118535240	8920	8920	8920	8920	0
116	20250228	172700	118535240	8920	8920	8920	8920	0
117	20250228	172600	118535240	8920	8920	8920	8920	0
118	20250228	172500	118535240	8920	8920	8920	8920	0
119	20250228	172400	118535240	8920	8920	8920	8920	0
120	20250228	172300	118535240	8920	8920	8920	8920	0
121	20250228	172200	118535240	8920	8920	8920	8920	0
122	20250228	172100	118535240	8920	8920	8920	8920	676
123	20250228	172000	118535240	8920	8920	8920	8920	0
124	20250228	171900	118535240	8920	8920	8920	8920	0
125	20250228	171800	118535240	8920	8920	8920	8920	0
126	20250228	171700	118535240	8920	8920	8920	8920	0
127	20250228	171600	118535240	8920	8920	8920	8920	0
128	20250228	171500	118535240	8920	8920	8920	8920	0
129	20250228	171400	118535240	8920	8920	8920	8920	0
130	20250228	171300	118535240	8920	8920	8920	8920	0
131	20250228	171200	118535240	8920	8920	8920	8920	0
132	20250228	171100	118535240	8920	8920	8920	8920	0
133	20250228	171000	118535240	8920	8920	8920	8920	0
134	20250228	170900	118535240	8920	8920	8920	8920	0
135	20250228	170800	118535240	8920	8920	8920	8920	0
136	20250228	170700	118535240	8920	8920	8920	8920	0
137	20250228	170600	118535240	8920	8920	8920	8920	0
138	20250228	170500	118535240	8920	8920	8920	8920	0
139	20250228	170400	118535240	8920	8920	8920	8920	0
140	20250228	170300	118535240	8920	8920	8920	8920	0
141	20250228	170200	118535240	8920	8920	8920	8920	0
142	20250228	170100	118535240	8920	8920	8920	8920	0
143	20250228	170000	118535240	8920	8920	8920	8920	0
144	20250228	165900	118535240	8920	8920	8920	8920	0
145	20250228	165800	118535240	8920	8920	8920	8920	0
146	20250228	165700	118535240	8920	8920	8920	8920	0
147	20250228	165600	118535240	8920	8920	8920	8920	0
148	20250228	165500	118535240	8920	8920	8920	8920	0
149	20250228	165400	118535240	8920	8920	8920	8920	0
150	20250228	165300	118535240	8920	8920	8920	8920	0
151	20250228	165200	118535240	8920	8920	8920	8920	0
152	20250228	165100	118535240	8920	8920	8920	8920	676
153	20250228	165000	118535240	8920	8920	8920	8920	0
154	20250228	164900	118535240	8920	8920	8920	8920	0
155	20250228	164800	118535240	8920	8920	8920	8920	0
156	20250228	164700	118535240	8920	8920	8920	8920	0
157	20250228	164600	118535240	8920	8920	8920	8920	0
158	20250228	164500	118535240	8920	8920	8920	8920	0
159	20250228	164400	118535240	8920	8920	8920	8920	0
160	20250228	164300	118535240	8920	8920	8920	8920	0
161	20250228	164200	118535240	8920	8920	8920	8920	0
162	20250228	164100	118535240	8920	8920	8920	8920	0
163	20250228	164000	118535240	8920	8920	8920	8920	0
164	20250228	163900	118535240	8920	8920	8920	8920	0
165	20250228	163800	118535240	8920	8920	8920	8920	0
166	20250228	163700	118535240	8920	8920	8920	8920	0
167	20250228	163600	118535240	8920	8920	8920	8920	0
168	20250228	163500	118535240	8920	8920	8920	8920	0
169	20250228	163400	118535240	8920	8920	8920	8920	0
170	20250228	163300	118535240	8920	8920	8920	8920	0
171	20250228	163200	118535240	8920	8920	8920	8920	0
172	20250228	163100	118535240	8920	8920	8920	8920	0
173	20250228	163000	118535240	8920	8920	8920	8920	0
174	20250228	162900	118535240	8920	8920	8920	8920	0
175	20250228	162800	118535240	8920	8920	8920	8920	0
176	20250228	162700	118535240	8920	8920	8920	8920	0
177	20250228	162600	118535240	8920	8920	8920	8920	0
178	20250228	162500	118535240	8920	8920	8920	8920	0
179	20250228	162400	118535240	8920	8920	8920	8920	0
180	20250228	162300	118535240	8920	8920	8920	8920	0
181	20250228	162200	118535240	8920	8920	8920	8920	0
182	20250228	162100	118535240	8920	8920	8920	8920	676
183	20250228	162000	118535240	8920	8920	8920	8920	0
184	20250228	161900	118535240	8920	8920	8920	8920	0
185	20250228	161800	118535240	8920	8920	8920	8920	0
186	20250228	161700	118535240	8920	8920	8920	8920	0
187	20250228	161600	118535240	8920	8920	8920	8920	0
188	20250228	161500	118535240	8920	8920	8920	8920	0
189	20250228	161400	118535240	8920	8920	8920	8920	0
190	20250228	161300	118535240	8920	8920	8920	8920	0
191	20250228	161200	118535240	8920	8920	8920	8920	0
192	20250228	161100	118535240	8920	8920	8920	8920	0
193	20250228	161000	118535240	8920	8920	8920	8920	0
194	20250228	160900	118535240	8920	8920	8920	8920	0
195	20250228	160800	118535240	8920	8920	8920	8920	0
196	20250228	160700	118535240	8920	8920	8920	8920	0
197	20250228	160600	118535240	8920	8920	8920	8920	0
198	20250228	160500	118535240	8920	8920	8920	8920	0
199	20250228	160400	118535240	8920	8920	8920	8920	0
200	20250228	160300	118535240	8920	8920	8920	8920	0
201	20250228	160200	118535240	8920	8920	8920	8920	0
202	20250228	160100	118535240	8920	8920	8920	8920	0
203	20250228	160000	118535240	8920	8920	8920	8920	0
204	20250228	155900	118535240	8920	8920	8920	8920	0
205	20250228	155800	118535240	8920	8920	8920	8920	0
206	20250228	155700	118535240	8920	8920	8920	8920	0
207	20250228	155600	118535240	8920	8920	8920	8920	0
208	20250228	155500	118535240	8920	8920	8920	8920	0
209	20250228	155400	118535240	8920	8920	8920	8920	0
210	20250228	155300	118535240	8920	8920	8920	8920	0
211	20250228	155200	118535240	8920	8920	8920	8920	0
212	20250228	155100	118535240	8920	8920	8920	8920	676
213	20250228	155000	118535240	8920	8920	8920	8920	0
214	20250228	154900	118535240	8920	8920	8920	8920	0
215	20250228	154800	118535240	8920	8920	8920	8920	0
216	20250228	154700	118535240	8920	8920	8920	8920	0
217	20250228	154600	118535240	8920	8920	8920	8920	0
218	20250228	154500	118535240	8920	8920	8920	8920	0
219	20250228	154400	118535240	8920	8920	8920	8920	0
220	20250228	154300	118535240	8920	8920	8920	8920	0
221	20250228	154200	118535240	8920	8920	8920	8920	0
222	20250228	154100	118535240	8920	8920	8920	8920	0
223	20250228	154000	118535240	8920	8920	8920	8920	0
224	20250228	153900	118535240	8920	8920	8920	8920	0
225	20250228	153800	118535240	8920	8920	8920	8920	0
226	20250228	153700	118535240	8920	8920	8920	8920	0
227	20250228	153600	118535240	8920	8920	8920	8920	0
228	20250228	153500	118535240	8920	8920	8920	8920	0
229	20250228	153400	118535240	8920	8920	8920	8920	0
230	20250228	153300	118535240	8920	8920	8920	8920	0
231	20250228	153200	118535240	8920	8920	8920	8920	0
232	20250228	153100	118535240	8920	8920	8920	8920	0
233	20250228	153000	118535240	8920	8920	8920	8920	676
234	20250228	152900	112505320	8890	8890	8890	8890	0
235	20250228	152800	112505320	8890	8890	8890	8890	0
236	20250228	152700	112505320	8890	8890	8890	8890	0
237	20250228	152600	112505320	8890	8890	8890	8890	0
238	20250228	152500	112505320	8890	8890	8890	8890	0
239	20250228	152400	112505320	8890	8890	8890	8890	0
240	20250228	152300	112505320	8890	8890	8890	8890	0
241	20250228	152200	112505320	8890	8890	8890	8890	0
242	20250228	152100	112505320	8890	8890	8890	8890	0
243	20250228	152000	112505320	8890	8890	8890	8890	0
244	20250228	151900	112505320	8890	8890	8890	8890	71
245	20250228	151800	111874130	8890	8890	8890	8890	1
246	20250228	151700	111865240	8890	8890	8890	8890	0
247	20250228	151600	111865240	8890	8890	8890	8890	1
248	20250228	151500	111856350	8890	8890	8890	8890	146
249	20250228	151400	110558410	8900	8900	8900	8900	0
250	20250228	151300	110558410	8900	8900	8900	8900	0
251	20250228	151200	110558410	8900	8900	8900	8900	0
252	20250228	151100	110558410	8900	8900	8900	8900	63
253	20250228	151000	109997710	8900	8900	8900	8900	0
254	20250228	150900	109997710	8900	8900	8900	8900	0
255	20250228	150800	109997710	8900	8900	8900	8890	176
256	20250228	150700	108432010	8900	8900	8900	8900	0
257	20250228	150600	108432010	8900	8900	8900	8900	0
258	20250228	150500	108432010	8900	8900	8900	8900	0
259	20250228	150400	108432010	8900	8890	8910	8890	138
260	20250228	150300	107205160	8900	8900	8900	8900	1
261	20250228	150200	107196260	8890	8890	8890	8890	170
262	20250228	150100	105684960	8890	8890	8890	8890	503
263	20250228	150000	101213290	8890	8890	8890	8890	0
264	20250228	145900	101213290	8890	8890	8890	8890	0
265	20250228	145800	101213290	8890	8890	8890	8890	0
266	20250228	145700	101213290	8890	8890	8890	8890	0
267	20250228	145600	101213290	8890	8890	8890	8890	0
268	20250228	145500	101213290	8890	8890	8890	8890	0
269	20250228	145400	101213290	8890	8890	8890	8890	0
270	20250228	145300	101213290	8890	8890	8890	8890	0
271	20250228	145200	101213290	8890	8890	8890	8890	0
272	20250228	145100	101213290	8890	8890	8890	8890	0
273	20250228	145000	101213290	8890	8890	8890	8890	100
274	20250228	144900	100324290	8890	8890	8890	8890	0
275	20250228	144800	100324290	8890	8890	8890	8890	100
276	20250228	144700	99435290	8890	8890	8890	8890	0
277	20250228	144600	99435290	8890	8890	8890	8890	0
278	20250228	144500	99435290	8890	8890	8890	8890	0
279	20250228	144400	99435290	8890	8890	8890	8890	150
280	20250228	144300	98101790	8890	8890	8890	8890	100
281	20250228	144200	97212790	8920	8920	8920	8920	0
282	20250228	144100	97212790	8920	8920	8920	8920	0
283	20250228	144000	97212790	8920	8920	8920	8920	0
284	20250228	143900	97212790	8920	8920	8920	8920	0
285	20250228	143800	97212790	8920	8900	8920	8900	30
286	20250228	143700	96945750	8890	8890	8890	8890	0
287	20250228	143600	96945750	8890	8890	8890	8890	0
288	20250228	143500	96945750	8890	8890	8890	8890	0
289	20250228	143400	96945750	8890	8890	8890	8890	0
290	20250228	143300	96945750	8890	8890	8890	8890	0
291	20250228	143200	96945750	8890	8890	8890	8890	0
292	20250228	143100	96945750	8890	8890	8890	8890	0
293	20250228	143000	96945750	8890	8890	8890	8890	0
294	20250228	142900	96945750	8890	8890	8890	8890	0
295	20250228	142800	96945750	8890	8890	8890	8890	0
296	20250228	142700	96945750	8890	8890	8890	8890	0
297	20250228	142600	96945750	8890	8890	8890	8890	0
298	20250228	142500	96945750	8890	8890	8890	8890	0
299	20250228	142400	96945750	8890	8890	8890	8890	100
300	20250228	142300	96056750	8900	8900	8900	8900	0
301	20250228	142200	96056750	8900	8900	8900	8900	0
302	20250228	142100	96056750	8900	8900	8900	8900	0
303	20250228	142000	96056750	8900	8900	8900	8900	0
304	20250228	141900	96056750	8900	8900	8900	8900	0
305	20250228	141800	96056750	8900	8900	8900	8900	0
306	20250228	141700	96056750	8900	8900	8900	8900	0
307	20250228	141600	96056750	8900	8900	8900	8900	0
308	20250228	141500	96056750	8900	8900	8900	8900	19
309	20250228	141400	95887650	8900	8900	8900	8900	1
310	20250228	141300	95878750	8900	8900	8900	8900	0
311	20250228	141200	95878750	8900	8900	8900	8900	0
312	20250228	141100	95878750	8900	8900	8900	8900	22
313	20250228	141000	95682950	8900	8900	8900	8900	0
314	20250228	140900	95682950	8900	8900	8900	8900	0
315	20250228	140800	95682950	8900	8900	8900	8900	2
316	20250228	140700	95665150	8890	8890	8890	8890	50
317	20250228	140600	95220650	8900	8900	8900	8900	0
318	20250228	140500	95220650	8900	8900	8900	8900	0
319	20250228	140400	95220650	8900	8900	8900	8900	0
320	20250228	140300	95220650	8900	8900	8900	8900	0
321	20250228	140200	95220650	8900	8900	8900	8900	0
322	20250228	140100	95220650	8900	8900	8900	8900	0
323	20250228	140000	95220650	8900	8900	8900	8900	0
324	20250228	135900	95220650	8900	8900	8900	8900	2
325	20250228	135800	95202850	8910	8910	8910	8910	0
326	20250228	135700	95202850	8910	8910	8910	8910	1
327	20250228	135600	95193940	8910	8910	8910	8910	0
328	20250228	135500	95193940	8910	8910	8910	8910	0
329	20250228	135400	95193940	8910	8910	8910	8910	0
330	20250228	135300	95193940	8910	8910	8910	8910	10
331	20250228	135200	95104840	8920	8920	8920	8920	0
332	20250228	135100	95104840	8920	8920	8920	8920	0
333	20250228	135000	95104840	8920	8920	8920	8920	0
334	20250228	134900	95104840	8920	8920	8920	8920	10
335	20250228	134800	95015640	8930	8930	8930	8930	0
336	20250228	134700	95015640	8930	8930	8930	8930	0
337	20250228	134600	95015640	8930	8930	8930	8930	0
338	20250228	134500	95015640	8930	8930	8930	8930	0
339	20250228	134400	95015640	8930	8930	8930	8930	0
340	20250228	134300	95015640	8930	8930	8930	8930	0
341	20250228	134200	95015640	8930	8930	8930	8930	0
342	20250228	134100	95015640	8930	8930	8930	8930	0
343	20250228	134000	95015640	8930	8930	8930	8930	0
344	20250228	133900	95015640	8930	8930	8930	8930	0
345	20250228	133800	95015640	8930	8930	8930	8930	0
346	20250228	133700	95015640	8930	8930	8930	8930	0
347	20250228	133600	95015640	8930	8930	8930	8930	0
348	20250228	133500	95015640	8930	8930	8930	8930	0
349	20250228	133400	95015640	8930	8930	8930	8930	0
350	20250228	133300	95015640	8930	8930	8930	8930	0
351	20250228	133200	95015640	8930	8930	8930	8930	0
352	20250228	133100	95015640	8930	8930	8930	8930	30
353	20250228	133000	94747740	8900	8900	8900	8900	0
354	20250228	132900	94747740	8900	8900	8900	8900	0
355	20250228	132800	94747740	8900	8900	8900	8900	867
356	20250228	132700	87031440	8900	8900	8900	8900	400
357	20250228	132600	83471440	8890	8890	8890	8890	600
358	20250228	132500	78137440	8890	8890	8890	8890	0
359	20250228	132400	78137440	8890	8890	8890	8890	0
360	20250228	132300	78137440	8890	8890	8890	8890	0
361	20250228	132200	78137440	8890	8890	8890	8890	280
362	20250228	132100	75648240	8890	8890	8890	8890	0
363	20250228	132000	75648240	8890	8890	8890	8890	0
364	20250228	131900	75648240	8890	8890	8890	8890	0
365	20250228	131800	75648240	8890	8890	8890	8890	0
366	20250228	131700	75648240	8890	8890	8890	8890	0
367	20250228	131600	75648240	8890	8890	8890	8890	0
368	20250228	131500	75648240	8890	8890	8890	8890	113
369	20250228	131400	74643670	8890	8890	8890	8890	1
370	20250228	131300	74634780	8890	8890	8890	8890	15
371	20250228	131200	74501430	8890	8890	8890	8890	0
372	20250228	131100	74501430	8890	8890	8890	8890	0
373	20250228	131000	74501430	8890	8890	8890	8890	57
374	20250228	130900	73994700	8890	8890	8890	8890	0
375	20250228	130800	73994700	8890	8890	8890	8890	0
376	20250228	130700	73994700	8890	8890	8890	8890	0
377	20250228	130600	73994700	8890	8890	8890	8890	0
378	20250228	130500	73994700	8890	8890	8890	8890	0
379	20250228	130400	73994700	8890	8890	8890	8890	0
380	20250228	130300	73994700	8890	8890	8890	8890	0
381	20250228	130200	73994700	8890	8890	8890	8890	0
382	20250228	130100	73994700	8890	8890	8890	8890	0
383	20250228	130000	73994700	8890	8890	8890	8890	471
384	20250228	125900	69807510	8890	8890	8890	8890	0
385	20250228	125800	69807510	8890	8890	8890	8890	0
386	20250228	125700	69807510	8890	8890	8890	8890	0
387	20250228	125600	69807510	8890	8890	8890	8890	0
388	20250228	125500	69807510	8890	8890	8890	8890	100
389	20250228	125400	68918510	8900	8900	8900	8900	100
390	20250228	125300	68028510	8900	8900	8900	8900	70
391	20250228	125200	67405510	8890	8890	8890	8890	0
392	20250228	125100	67405510	8890	8890	8890	8890	0
393	20250228	125000	67405510	8890	8890	8890	8890	99
394	20250228	124900	66525400	8890	8890	8890	8890	0
395	20250228	124800	66525400	8890	8890	8890	8890	0
396	20250228	124700	66525400	8890	8890	8890	8890	0
397	20250228	124600	66525400	8890	8890	8890	8890	0
398	20250228	124500	66525400	8890	8890	8890	8890	0
399	20250228	124400	66525400	8890	8890	8890	8890	0
400	20250228	124300	66525400	8890	8890	8890	8890	0
401	20250228	124200	66525400	8890	8890	8890	8890	0
402	20250228	124100	66525400	8890	8890	8890	8890	0
403	20250228	124000	66525400	8890	8890	8890	8890	0
404	20250228	123900	66525400	8890	8890	8890	8890	0
405	20250228	123800	66525400	8890	8890	8890	8890	0
406	20250228	123700	66525400	8890	8890	8890	8890	250
407	20250228	123600	64302900	8890	8890	8890	8890	0
408	20250228	123500	64302900	8890	8890	8890	8890	70
409	20250228	123400	63680600	8900	8900	8900	8900	1
410	20250228	123300	63671700	8900	8900	8900	8900	1
411	20250228	123200	63662800	8900	8900	8900	8900	0
412	20250228	123100	63662800	8900	8900	8900	8900	0
413	20250228	123000	63662800	8900	8900	8900	8900	0
414	20250228	122900	63662800	8900	8900	8900	8900	0
415	20250228	122800	63662800	8900	8900	8900	8900	0
416	20250228	122700	63662800	8900	8900	8900	8900	30
417	20250228	122600	63395800	8900	8900	8900	8900	401
418	20250228	122500	59826900	8900	8900	8900	8900	0
419	20250228	122400	59826900	8900	8900	8900	8900	0
420	20250228	122300	59826900	8900	8900	8900	8900	0
421	20250228	122200	59826900	8900	8900	8900	8900	0
422	20250228	122100	59826900	8900	8900	8900	8900	0
423	20250228	122000	59826900	8900	8900	8900	8900	0
424	20250228	121900	59826900	8900	8900	8900	8900	0
425	20250228	121800	59826900	8900	8900	8900	8900	6
426	20250228	121700	59773500	8900	8900	8900	8900	0
427	20250228	121600	59773500	8900	8900	8900	8900	15
428	20250228	121500	59640000	8900	8900	8900	8900	0
429	20250228	121400	59640000	8900	8900	8900	8900	0
430	20250228	121300	59640000	8900	8900	8900	8900	0
431	20250228	121200	59640000	8900	8900	8900	8900	0
432	20250228	121100	59640000	8900	8900	8900	8900	20
433	20250228	121000	59462000	8900	8900	8900	8900	0
434	20250228	120900	59462000	8900	8900	8900	8900	996
435	20250228	120800	50597600	8910	8920	8920	8910	720
436	20250228	120700	44182390	8920	8920	8920	8920	0
437	20250228	120600	44182390	8920	8920	8920	8920	0
438	20250228	120500	44182390	8920	8920	8920	8920	0
439	20250228	120400	44182390	8920	8920	8920	8920	0
440	20250228	120300	44182390	8920	8920	8920	8920	50
441	20250228	120200	43736390	8920	8920	8920	8920	0
442	20250228	120100	43736390	8920	8920	8920	8920	0
443	20250228	120000	43736390	8920	8920	8920	8920	0
444	20250228	115900	43736390	8920	8920	8920	8920	0
445	20250228	115800	43736390	8920	8920	8920	8920	0
446	20250228	115700	43736390	8920	8920	8920	8920	0
447	20250228	115600	43736390	8920	8920	8920	8920	0
448	20250228	115500	43736390	8920	8920	8920	8920	70
449	20250228	115400	43111990	8930	8930	8930	8930	0
450	20250228	115300	43111990	8930	8930	8930	8930	0
451	20250228	115200	43111990	8930	8930	8930	8930	0
452	20250228	115100	43111990	8930	8930	8930	8930	0
453	20250228	115000	43111990	8930	8930	8930	8930	0
454	20250228	114900	43111990	8930	8930	8930	8930	0
455	20250228	114800	43111990	8930	8930	8930	8930	0
456	20250228	114700	43111990	8930	8930	8930	8930	0
457	20250228	114600	43111990	8930	8930	8930	8930	0
458	20250228	114500	43111990	8930	8930	8930	8930	0
459	20250228	114400	43111990	8930	8930	8930	8930	0
460	20250228	114300	43111990	8930	8930	8930	8930	0
461	20250228	114200	43111990	8930	8930	8930	8930	0
462	20250228	114100	43111990	8930	8930	8930	8930	10
463	20250228	114000	43022690	8920	8920	8920	8920	0
464	20250228	113900	43022690	8920	8920	8920	8920	0
465	20250228	113800	43022690	8920	8920	8920	8920	0
466	20250228	113700	43022690	8920	8920	8920	8920	0
467	20250228	113600	43022690	8920	8920	8920	8920	0
468	20250228	113500	43022690	8920	8920	8920	8920	0
469	20250228	113400	43022690	8920	8920	8920	8920	0
470	20250228	113300	43022690	8920	8930	8930	8920	744
471	20250228	113200	36385230	8940	8940	8940	8940	0
472	20250228	113100	36385230	8940	8940	8940	8940	0
473	20250228	113000	36385230	8940	8940	8940	8940	0
474	20250228	112900	36385230	8940	8940	8940	8940	0
475	20250228	112800	36385230	8940	8940	8940	8940	0
476	20250228	112700	36385230	8940	8940	8940	8940	0
477	20250228	112600	36385230	8940	8940	8940	8940	0
478	20250228	112500	36385230	8940	8940	8940	8940	0
479	20250228	112400	36385230	8940	8940	8940	8940	1
480	20250228	112300	36376290	8930	8930	8930	8930	0
481	20250228	112200	36376290	8930	8930	8930	8930	0
482	20250228	112100	36376290	8930	8930	8930	8930	0
483	20250228	112000	36376290	8930	8930	8930	8930	0
484	20250228	111900	36376290	8930	8930	8930	8930	200
485	20250228	111800	34590290	8940	8940	8940	8940	0
486	20250228	111700	34590290	8940	8940	8940	8940	0
487	20250228	111600	34590290	8940	8940	8940	8940	0
488	20250228	111500	34590290	8940	8940	8940	8940	121
489	20250228	111400	33508550	8950	8940	8950	8940	9
490	20250228	111300	33428080	8940	8940	8940	8940	175
491	20250228	111200	31863580	8940	8940	8940	8940	0
492	20250228	111100	31863580	8940	8940	8940	8940	0
493	20250228	111000	31863580	8940	8940	8940	8940	150
494	20250228	110900	30522580	8940	8940	8940	8940	9
495	20250228	110800	30442120	8960	8960	8960	8960	0
496	20250228	110700	30442120	8960	8960	8960	8960	0
497	20250228	110600	30442120	8960	8960	8960	8960	0
498	20250228	110500	30442120	8960	8960	8960	8960	0
499	20250228	110400	30442120	8960	8960	8960	8960	0
500	20250228	110300	30442120	8960	8960	8960	8960	0
501	20250228	110200	30442120	8960	8960	8960	8960	1
502	20250228	110100	30433160	8950	8950	8950	8950	0
503	20250228	110000	30433160	8950	8950	8950	8950	0
504	20250228	105900	30433160	8950	8950	8950	8950	0
505	20250228	105800	30433160	8950	8950	8950	8950	0
506	20250228	105700	30433160	8950	8950	8950	8950	0
507	20250228	105600	30433160	8950	8950	8950	8950	0
508	20250228	105500	30433160	8950	8950	8950	8950	0
509	20250228	105400	30433160	8950	8950	8950	8950	1
510	20250228	105300	30424210	8960	8960	8960	8960	0
511	20250228	105200	30424210	8960	8960	8960	8960	0
512	20250228	105100	30424210	8960	8960	8960	8960	0
513	20250228	105000	30424210	8960	8960	8960	8960	0
514	20250228	104900	30424210	8960	8960	8960	8960	0
515	20250228	104800	30424210	8960	8960	8960	8960	0
516	20250228	104700	30424210	8960	8960	8960	8960	0
517	20250228	104600	30424210	8960	8960	8960	8960	1
518	20250228	104500	30415250	8940	8940	8940	8940	0
519	20250228	104400	30415250	8940	8940	8940	8940	0
520	20250228	104300	30415250	8940	8940	8940	8940	0
521	20250228	104200	30415250	8940	8940	8940	8940	0
522	20250228	104100	30415250	8940	8940	8940	8940	110
523	20250228	104000	29431850	8940	8940	8940	8940	100
524	20250228	103900	28537850	8950	8950	8950	8950	0
525	20250228	103800	28537850	8950	8950	8950	8950	20
526	20250228	103700	28358850	8950	8950	8950	8950	0
527	20250228	103600	28358850	8950	8950	8950	8950	0
528	20250228	103500	28358850	8950	8950	8950	8950	0
529	20250228	103400	28358850	8950	8950	8950	8950	2
530	20250228	103300	28340950	8960	8960	8960	8960	0
531	20250228	103200	28340950	8960	8960	8960	8960	0
532	20250228	103100	28340950	8960	8960	8960	8960	0
533	20250228	103000	28340950	8960	8960	8960	8960	20
534	20250228	102900	28161750	8960	8960	8960	8960	0
535	20250228	102800	28161750	8960	8960	8960	8960	0
536	20250228	102700	28161750	8960	8960	8960	8960	0
537	20250228	102600	28161750	8960	8960	8960	8960	1
538	20250228	102500	28152790	8960	8960	8960	8960	0
539	20250228	102400	28152790	8960	8960	8960	8960	0
540	20250228	102300	28152790	8960	8960	8960	8960	0
541	20250228	102200	28152790	8960	8960	8960	8960	0
542	20250228	102100	28152790	8960	8960	8960	8960	0
543	20250228	102000	28152790	8960	8960	8960	8960	15
544	20250228	101900	28018390	8970	8970	8970	8970	0
545	20250228	101800	28018390	8970	8970	8970	8970	0
546	20250228	101700	28018390	8970	8970	8970	8970	0
547	20250228	101600	28018390	8970	8970	8970	8970	0
548	20250228	101500	28018390	8970	8970	8970	8970	0
549	20250228	101400	28018390	8970	8970	8970	8970	0
550	20250228	101300	28018390	8970	8970	8970	8970	0
551	20250228	101200	28018390	8970	8940	8970	8940	16
552	20250228	101100	27875320	8940	8940	8940	8940	101
553	20250228	101000	26972380	8970	8940	8970	8940	2
554	20250228	100900	26954470	8970	8970	8970	8970	1
555	20250228	100800	26945500	8940	8940	8940	8940	3
556	20250228	100700	26918680	8970	8970	8970	8970	0
557	20250228	100600	26918680	8970	8970	8970	8970	100
558	20250228	100500	26021680	8960	8960	8960	8960	1
559	20250228	100400	26012720	8960	8960	8960	8960	9
560	20250228	100300	25932080	8970	8970	8970	8970	0
561	20250228	100200	25932080	8970	8970	8970	8970	615
562	20250228	100100	20415530	8970	8940	8970	8940	2
563	20250228	100000	20397620	8940	8940	8940	8940	0
564	20250228	095900	20397620	8940	8940	8940	8940	2
565	20250228	095800	20379740	8950	8950	8950	8950	0
566	20250228	095700	20379740	8950	8950	8950	8950	100
567	20250228	095600	19484740	8950	8950	8950	8950	0
568	20250228	095500	19484740	8950	8950	8950	8950	0
569	20250228	095400	19484740	8950	8950	8950	8950	0
570	20250228	095300	19484740	8950	8950	8950	8950	0
571	20250228	095200	19484740	8950	8950	8950	8950	30
572	20250228	095100	19216240	8950	8950	8950	8950	1
573	20250228	095000	19207290	8960	8960	8960	8960	7
574	20250228	094900	19144570	8960	8960	8960	8960	0
575	20250228	094800	19144570	8960	8980	8980	8960	2
576	20250228	094700	19126630	8990	9000	9000	8990	2
577	20250228	094600	19108640	9000	9000	9000	9000	0
578	20250228	094500	19108640	9000	9000	9000	9000	1
579	20250228	094400	19099640	9010	9010	9010	9010	0
580	20250228	094300	19099640	9010	9010	9010	9010	0
581	20250228	094200	19099640	9010	9010	9010	9010	0
582	20250228	094100	19099640	9010	9010	9010	9010	0
583	20250228	094000	19099640	9010	9010	9010	9010	0
584	20250228	093900	19099640	9010	9010	9010	9010	0
585	20250228	093800	19099640	9010	9010	9010	9010	0
586	20250228	093700	19099640	9010	9010	9010	9010	24
587	20250228	093600	18883400	9010	9010	9010	9010	0
588	20250228	093500	18883400	9010	9000	9020	8940	136
589	20250228	093400	17660650	9000	9000	9000	9000	0
590	20250228	093300	17660650	9000	9000	9000	9000	0
591	20250228	093200	17660650	9000	9000	9000	9000	0
592	20250228	093100	17660650	9000	9000	9000	9000	0
593	20250228	093000	17660650	9000	9000	9000	9000	0
594	20250228	092900	17660650	9000	9000	9000	9000	0
595	20250228	092800	17660650	9000	9000	9000	9000	0
596	20250228	092700	17660650	9000	9000	9000	9000	1
597	20250228	092600	17651650	8940	8940	8940	8940	0
598	20250228	092500	17651650	8940	8940	8940	8940	0
599	20250228	092400	17651650	8940	8940	8940	8940	0
600	20250228	092300	17651650	8940	8950	8950	8940	300
601	20250228	092200	14969480	9020	9020	9020	9020	0
602	20250228	092100	14969480	9020	9020	9020	9020	0
603	20250228	092000	14969480	9020	9020	9020	9020	634
604	20250228	091900	9250800	9040	9040	9040	9040	1
605	20250228	091800	9241760	9040	9040	9040	9040	0
606	20250228	091700	9241760	9040	9030	9040	9030	100
607	20250228	091600	8338260	9040	9040	9040	9040	0
608	20250228	091500	8338260	9040	9040	9040	9040	0
609	20250228	091400	8338260	9040	9040	9040	9040	23
610	20250228	091300	8130340	9040	9040	9040	9040	0
611	20250228	091200	8130340	9040	9030	9040	9030	351
612	20250228	091100	4958200	9040	9040	9040	9040	0
613	20250228	091000	4958200	9040	9040	9040	9040	0
614	20250228	090900	4958200	9040	9040	9040	9040	0
615	20250228	090800	4958200	9040	9020	9040	9020	150
616	20250228	090700	3602760	9030	9030	9030	9030	0
617	20250228	090600	3602760	9030	9030	9030	9030	1
618	20250228	090500	3593730	8910	8910	8910	8910	10
619	20250228	090400	3504630	9050	9050	9050	9050	300
620	20250228	090300	789630	9070	9070	9070	9070	0
621	20250228	090200	789630	9070	9070	9070	9070	0
622	20250228	090100	789630	9070	9070	9070	9070	1
623	20250228	090000	780560	8870	8870	8870	8870	88