KissMeData/054040/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193800	158247130	4655	4655	4655	4655	717
3	20250228	193700	158247130	4655	4655	4655	4655	0
4	20250228	193600	158247130	4655	4655	4655	4655	0
5	20250228	193500	158247130	4655	4655	4655	4655	0
6	20250228	193400	158247130	4655	4655	4655	4655	0
7	20250228	193300	158247130	4655	4655	4655	4655	0
8	20250228	193200	158247130	4655	4655	4655	4655	0
9	20250228	193100	158247130	4655	4655	4655	4655	0
10	20250228	193000	158247130	4655	4655	4655	4655	0
11	20250228	192900	158247130	4655	4655	4655	4655	0
12	20250228	192800	158247130	4655	4655	4655	4655	0
13	20250228	192700	158247130	4655	4655	4655	4655	0
14	20250228	192600	158247130	4655	4655	4655	4655	0
15	20250228	192500	158247130	4655	4655	4655	4655	0
16	20250228	192400	158247130	4655	4655	4655	4655	0
17	20250228	192300	158247130	4655	4655	4655	4655	0
18	20250228	192200	158247130	4655	4655	4655	4655	0
19	20250228	192100	158247130	4655	4655	4655	4655	0
20	20250228	192000	158247130	4655	4655	4655	4655	0
21	20250228	191900	158247130	4655	4655	4655	4655	0
22	20250228	191800	158247130	4655	4655	4655	4655	0
23	20250228	191700	158247130	4655	4655	4655	4655	0
24	20250228	191600	158247130	4655	4655	4655	4655	0
25	20250228	191500	158247130	4655	4655	4655	4655	0
26	20250228	191400	158247130	4655	4655	4655	4655	0
27	20250228	191300	158247130	4655	4655	4655	4655	0
28	20250228	191200	158247130	4655	4655	4655	4655	0
29	20250228	191100	158247130	4655	4655	4655	4655	0
30	20250228	191000	158247130	4655	4655	4655	4655	0
31	20250228	190900	158247130	4655	4655	4655	4655	0
32	20250228	190800	158247130	4655	4655	4655	4655	717
33	20250228	190700	158247130	4655	4655	4655	4655	0
34	20250228	190600	158247130	4655	4655	4655	4655	0
35	20250228	190500	158247130	4655	4655	4655	4655	0
36	20250228	190400	158247130	4655	4655	4655	4655	0
37	20250228	190300	158247130	4655	4655	4655	4655	0
38	20250228	190200	158247130	4655	4655	4655	4655	0
39	20250228	190100	158247130	4655	4655	4655	4655	0
40	20250228	190000	158247130	4655	4655	4655	4655	0
41	20250228	185900	158247130	4655	4655	4655	4655	0
42	20250228	185800	158247130	4655	4655	4655	4655	0
43	20250228	185700	158247130	4655	4655	4655	4655	0
44	20250228	185600	158247130	4655	4655	4655	4655	0
45	20250228	185500	158247130	4655	4655	4655	4655	0
46	20250228	185400	158247130	4655	4655	4655	4655	0
47	20250228	185300	158247130	4655	4655	4655	4655	0
48	20250228	185200	158247130	4655	4655	4655	4655	0
49	20250228	185100	158247130	4655	4655	4655	4655	0
50	20250228	185000	158247130	4655	4655	4655	4655	0
51	20250228	184900	158247130	4655	4655	4655	4655	0
52	20250228	184800	158247130	4655	4655	4655	4655	0
53	20250228	184700	158247130	4655	4655	4655	4655	0
54	20250228	184600	158247130	4655	4655	4655	4655	0
55	20250228	184500	158247130	4655	4655	4655	4655	0
56	20250228	184400	158247130	4655	4655	4655	4655	0
57	20250228	184300	158247130	4655	4655	4655	4655	0
58	20250228	184200	158247130	4655	4655	4655	4655	0
59	20250228	184100	158247130	4655	4655	4655	4655	0
60	20250228	184000	158247130	4655	4655	4655	4655	0
61	20250228	183900	158247130	4655	4655	4655	4655	0
62	20250228	183800	158247130	4655	4655	4655	4655	717
63	20250228	183700	158247130	4655	4655	4655	4655	0
64	20250228	183600	158247130	4655	4655	4655	4655	0
65	20250228	183500	158247130	4655	4655	4655	4655	0
66	20250228	183400	158247130	4655	4655	4655	4655	0
67	20250228	183300	158247130	4655	4655	4655	4655	0
68	20250228	183200	158247130	4655	4655	4655	4655	0
69	20250228	183100	158247130	4655	4655	4655	4655	0
70	20250228	183000	158247130	4655	4655	4655	4655	0
71	20250228	182900	158247130	4655	4655	4655	4655	0
72	20250228	182800	158247130	4655	4655	4655	4655	0
73	20250228	182700	158247130	4655	4655	4655	4655	0
74	20250228	182600	158247130	4655	4655	4655	4655	0
75	20250228	182500	158247130	4655	4655	4655	4655	0
76	20250228	182400	158247130	4655	4655	4655	4655	0
77	20250228	182300	158247130	4655	4655	4655	4655	0
78	20250228	182200	158247130	4655	4655	4655	4655	0
79	20250228	182100	158247130	4655	4655	4655	4655	0
80	20250228	182000	158247130	4655	4655	4655	4655	0
81	20250228	181900	158247130	4655	4655	4655	4655	0
82	20250228	181800	158247130	4655	4655	4655	4655	0
83	20250228	181700	158247130	4655	4655	4655	4655	0
84	20250228	181600	158247130	4655	4655	4655	4655	0
85	20250228	181500	158247130	4655	4655	4655	4655	0
86	20250228	181400	158247130	4655	4655	4655	4655	0
87	20250228	181300	158247130	4655	4655	4655	4655	0
88	20250228	181200	158247130	4655	4655	4655	4655	0
89	20250228	181100	158247130	4655	4655	4655	4655	0
90	20250228	181000	158247130	4655	4655	4655	4655	0
91	20250228	180900	158247130	4655	4655	4655	4655	0
92	20250228	180800	158247130	4655	4655	4655	4655	717
93	20250228	180700	158247130	4655	4655	4655	4655	0
94	20250228	180600	158247130	4655	4655	4655	4655	0
95	20250228	180500	158247130	4655	4655	4655	4655	0
96	20250228	180400	158247130	4655	4655	4655	4655	0
97	20250228	180300	158247130	4655	4655	4655	4655	0
98	20250228	180200	158247130	4655	4655	4655	4655	0
99	20250228	180100	158247130	4655	4655	4655	4655	0
100	20250228	180000	158247130	4655	4655	4655	4655	0
101	20250228	175900	158247130	4655	4655	4655	4655	0
102	20250228	175800	158247130	4655	4655	4655	4655	0
103	20250228	175700	158247130	4655	4655	4655	4655	0
104	20250228	175600	158247130	4655	4655	4655	4655	0
105	20250228	175500	158247130	4655	4655	4655	4655	0
106	20250228	175400	158247130	4655	4655	4655	4655	0
107	20250228	175300	158247130	4655	4655	4655	4655	0
108	20250228	175200	158247130	4655	4655	4655	4655	0
109	20250228	175100	158247130	4655	4655	4655	4655	0
110	20250228	175000	158247130	4655	4655	4655	4655	0
111	20250228	174900	158247130	4655	4655	4655	4655	0
112	20250228	174800	158247130	4655	4655	4655	4655	0
113	20250228	174700	158247130	4655	4655	4655	4655	0
114	20250228	174600	158247130	4655	4655	4655	4655	0
115	20250228	174500	158247130	4655	4655	4655	4655	0
116	20250228	174400	158247130	4655	4655	4655	4655	0
117	20250228	174300	158247130	4655	4655	4655	4655	0
118	20250228	174200	158247130	4655	4655	4655	4655	0
119	20250228	174100	158247130	4655	4655	4655	4655	0
120	20250228	174000	158247130	4655	4655	4655	4655	0
121	20250228	173900	158247130	4655	4655	4655	4655	0
122	20250228	173800	158247130	4655	4655	4655	4655	717
123	20250228	173700	158247130	4655	4655	4655	4655	0
124	20250228	173600	158247130	4655	4655	4655	4655	0
125	20250228	173500	158247130	4655	4655	4655	4655	0
126	20250228	173400	158247130	4655	4655	4655	4655	0
127	20250228	173300	158247130	4655	4655	4655	4655	0
128	20250228	173200	158247130	4655	4655	4655	4655	0
129	20250228	173100	158247130	4655	4655	4655	4655	0
130	20250228	173000	158247130	4655	4655	4655	4655	0
131	20250228	172900	158247130	4655	4655	4655	4655	0
132	20250228	172800	158247130	4655	4655	4655	4655	0
133	20250228	172700	158247130	4655	4655	4655	4655	0
134	20250228	172600	158247130	4655	4655	4655	4655	0
135	20250228	172500	158247130	4655	4655	4655	4655	0
136	20250228	172400	158247130	4655	4655	4655	4655	0
137	20250228	172300	158247130	4655	4655	4655	4655	0
138	20250228	172200	158247130	4655	4655	4655	4655	0
139	20250228	172100	158247130	4655	4655	4655	4655	0
140	20250228	172000	158247130	4655	4655	4655	4655	0
141	20250228	171900	158247130	4655	4655	4655	4655	0
142	20250228	171800	158247130	4655	4655	4655	4655	0
143	20250228	171700	158247130	4655	4655	4655	4655	0
144	20250228	171600	158247130	4655	4655	4655	4655	0
145	20250228	171500	158247130	4655	4655	4655	4655	0
146	20250228	171400	158247130	4655	4655	4655	4655	0
147	20250228	171300	158247130	4655	4655	4655	4655	0
148	20250228	171200	158247130	4655	4655	4655	4655	0
149	20250228	171100	158247130	4655	4655	4655	4655	0
150	20250228	171000	158247130	4655	4655	4655	4655	0
151	20250228	170900	158247130	4655	4655	4655	4655	0
152	20250228	170800	158247130	4655	4655	4655	4655	717
153	20250228	170700	158247130	4655	4655	4655	4655	0
154	20250228	170600	158247130	4655	4655	4655	4655	0
155	20250228	170500	158247130	4655	4655	4655	4655	0
156	20250228	170400	158247130	4655	4655	4655	4655	0
157	20250228	170300	158247130	4655	4655	4655	4655	0
158	20250228	170200	158247130	4655	4655	4655	4655	0
159	20250228	170100	158247130	4655	4655	4655	4655	0
160	20250228	170000	158247130	4655	4655	4655	4655	0
161	20250228	165900	158247130	4655	4655	4655	4655	0
162	20250228	165800	158247130	4655	4655	4655	4655	0
163	20250228	165700	158247130	4655	4655	4655	4655	0
164	20250228	165600	158247130	4655	4655	4655	4655	0
165	20250228	165500	158247130	4655	4655	4655	4655	0
166	20250228	165400	158247130	4655	4655	4655	4655	0
167	20250228	165300	158247130	4655	4655	4655	4655	0
168	20250228	165200	158247130	4655	4655	4655	4655	0
169	20250228	165100	158247130	4655	4655	4655	4655	0
170	20250228	165000	158247130	4655	4655	4655	4655	0
171	20250228	164900	158247130	4655	4655	4655	4655	0
172	20250228	164800	158247130	4655	4655	4655	4655	0
173	20250228	164700	158247130	4655	4655	4655	4655	0
174	20250228	164600	158247130	4655	4655	4655	4655	0
175	20250228	164500	158247130	4655	4655	4655	4655	0
176	20250228	164400	158247130	4655	4655	4655	4655	0
177	20250228	164300	158247130	4655	4655	4655	4655	0
178	20250228	164200	158247130	4655	4655	4655	4655	0
179	20250228	164100	158247130	4655	4655	4655	4655	0
180	20250228	164000	158247130	4655	4655	4655	4655	0
181	20250228	163900	158247130	4655	4655	4655	4655	0
182	20250228	163800	158247130	4655	4655	4655	4655	717
183	20250228	163700	158247130	4655	4655	4655	4655	0
184	20250228	163600	158247130	4655	4655	4655	4655	0
185	20250228	163500	158247130	4655	4655	4655	4655	0
186	20250228	163400	158247130	4655	4655	4655	4655	0
187	20250228	163300	158247130	4655	4655	4655	4655	0
188	20250228	163200	158247130	4655	4655	4655	4655	0
189	20250228	163100	158247130	4655	4655	4655	4655	0
190	20250228	163000	158247130	4655	4655	4655	4655	0
191	20250228	162900	158247130	4655	4655	4655	4655	0
192	20250228	162800	158247130	4655	4655	4655	4655	0
193	20250228	162700	158247130	4655	4655	4655	4655	0
194	20250228	162600	158247130	4655	4655	4655	4655	0
195	20250228	162500	158247130	4655	4655	4655	4655	0
196	20250228	162400	158247130	4655	4655	4655	4655	0
197	20250228	162300	158247130	4655	4655	4655	4655	0
198	20250228	162200	158247130	4655	4655	4655	4655	0
199	20250228	162100	158247130	4655	4655	4655	4655	0
200	20250228	162000	158247130	4655	4655	4655	4655	0
201	20250228	161900	158247130	4655	4655	4655	4655	0
202	20250228	161800	158247130	4655	4655	4655	4655	0
203	20250228	161700	158247130	4655	4655	4655	4655	0
204	20250228	161600	158247130	4655	4655	4655	4655	0
205	20250228	161500	158247130	4655	4655	4655	4655	0
206	20250228	161400	158247130	4655	4655	4655	4655	0
207	20250228	161300	158247130	4655	4655	4655	4655	0
208	20250228	161200	158247130	4655	4655	4655	4655	0
209	20250228	161100	158247130	4655	4655	4655	4655	0
210	20250228	161000	158247130	4655	4655	4655	4655	0
211	20250228	160900	158247130	4655	4655	4655	4655	0
212	20250228	160800	158247130	4655	4655	4655	4655	717
213	20250228	160700	158247130	4655	4655	4655	4655	0
214	20250228	160600	158247130	4655	4655	4655	4655	0
215	20250228	160500	158247130	4655	4655	4655	4655	0
216	20250228	160400	158247130	4655	4655	4655	4655	0
217	20250228	160300	158247130	4655	4655	4655	4655	0
218	20250228	160200	158247130	4655	4655	4655	4655	0
219	20250228	160100	158247130	4655	4655	4655	4655	0
220	20250228	160000	158247130	4655	4655	4655	4655	0
221	20250228	155900	158247130	4655	4655	4655	4655	0
222	20250228	155800	158247130	4655	4655	4655	4655	0
223	20250228	155700	158247130	4655	4655	4655	4655	0
224	20250228	155600	158247130	4655	4655	4655	4655	0
225	20250228	155500	158247130	4655	4655	4655	4655	0
226	20250228	155400	158247130	4655	4655	4655	4655	0
227	20250228	155300	158247130	4655	4655	4655	4655	0
228	20250228	155200	158247130	4655	4655	4655	4655	0
229	20250228	155100	158247130	4655	4655	4655	4655	0
230	20250228	155000	158247130	4655	4655	4655	4655	0
231	20250228	154900	158247130	4655	4655	4655	4655	0
232	20250228	154800	158247130	4655	4655	4655	4655	0
233	20250228	154700	158247130	4655	4655	4655	4655	0
234	20250228	154600	158247130	4655	4655	4655	4655	0
235	20250228	154500	158247130	4655	4655	4655	4655	0
236	20250228	154400	158247130	4655	4655	4655	4655	0
237	20250228	154300	158247130	4655	4655	4655	4655	0
238	20250228	154200	158247130	4655	4655	4655	4655	0
239	20250228	154100	158247130	4655	4655	4655	4655	0
240	20250228	154000	158247130	4655	4655	4655	4655	0
241	20250228	153900	158247130	4655	4655	4655	4655	0
242	20250228	153800	158247130	4655	4655	4655	4655	717
243	20250228	153700	158247130	4655	4655	4655	4655	0
244	20250228	153600	158247130	4655	4655	4655	4655	0
245	20250228	153500	158247130	4655	4655	4655	4655	0
246	20250228	153400	158247130	4655	4655	4655	4655	0
247	20250228	153300	158247130	4655	4655	4655	4655	0
248	20250228	153200	158247130	4655	4655	4655	4655	0
249	20250228	153100	158247130	4655	4655	4655	4655	0
250	20250228	153000	158247130	4655	4655	4655	4655	717
251	20250228	152900	154909495	4645	4645	4645	4645	0
252	20250228	152800	154909495	4645	4645	4645	4645	0
253	20250228	152700	154909495	4645	4645	4645	4645	0
254	20250228	152600	154909495	4645	4645	4645	4645	0
255	20250228	152500	154909495	4645	4645	4645	4645	0
256	20250228	152400	154909495	4645	4645	4645	4645	0
257	20250228	152300	154909495	4645	4645	4645	4645	0
258	20250228	152200	154909495	4645	4645	4645	4645	0
259	20250228	152100	154909495	4645	4645	4645	4645	0
260	20250228	152000	154909495	4645	4645	4645	4645	0
261	20250228	151900	154909495	4645	4640	4645	4640	148
262	20250228	151800	154222675	4640	4640	4640	4640	536
263	20250228	151700	151735635	4640	4645	4645	4640	32
264	20250228	151600	151587095	4640	4640	4640	4640	155
265	20250228	151500	150867895	4640	4640	4640	4640	0
266	20250228	151400	150867895	4640	4640	4640	4640	0
267	20250228	151300	150867895	4640	4640	4640	4640	145
268	20250228	151200	150195095	4640	4640	4640	4640	0
269	20250228	151100	150195095	4640	4640	4640	4640	21
270	20250228	151000	150097655	4640	4640	4640	4640	0
271	20250228	150900	150097655	4640	4640	4640	4640	110
272	20250228	150800	149587255	4640	4640	4640	4640	6
273	20250228	150700	149559415	4640	4640	4640	4640	0
274	20250228	150600	149559415	4640	4640	4640	4640	0
275	20250228	150500	149559415	4640	4640	4640	4640	0
276	20250228	150400	149559415	4640	4640	4640	4640	0
277	20250228	150300	149559415	4640	4640	4640	4640	0
278	20250228	150200	149559415	4640	4640	4640	4640	1
279	20250228	150100	149554775	4640	4640	4640	4640	0
280	20250228	150000	149554775	4640	4640	4640	4640	0
281	20250228	145900	149554775	4640	4640	4640	4640	1
282	20250228	145800	149550135	4630	4630	4630	4630	0
283	20250228	145700	149550135	4630	4630	4630	4630	0
284	20250228	145600	149550135	4630	4630	4630	4630	0
285	20250228	145500	149550135	4630	4635	4635	4630	20
286	20250228	145400	149457475	4635	4630	4635	4630	1088
287	20250228	145300	144419595	4630	4630	4630	4630	0
288	20250228	145200	144419595	4630	4635	4635	4630	472
289	20250228	145100	142233960	4630	4630	4630	4630	0
290	20250228	145000	142233960	4630	4630	4630	4630	0
291	20250228	144900	142233960	4630	4630	4630	4630	0
292	20250228	144800	142233960	4630	4630	4630	4630	0
293	20250228	144700	142233960	4630	4630	4630	4630	0
294	20250228	144600	142233960	4630	4630	4630	4630	0
295	20250228	144500	142233960	4630	4630	4630	4630	0
296	20250228	144400	142233960	4630	4630	4630	4630	0
297	20250228	144300	142233960	4630	4635	4635	4630	313
298	20250228	144200	140784585	4635	4635	4635	4635	0
299	20250228	144100	140784585	4635	4635	4635	4635	0
300	20250228	144000	140784585	4635	4635	4635	4635	0
301	20250228	143900	140784585	4635	4635	4635	4635	0
302	20250228	143800	140784585	4635	4635	4635	4635	0
303	20250228	143700	140784585	4635	4635	4635	4635	0
304	20250228	143600	140784585	4635	4635	4635	4635	0
305	20250228	143500	140784585	4635	4635	4635	4635	100
306	20250228	143400	140321085	4635	4635	4635	4635	0
307	20250228	143300	140321085	4635	4635	4635	4635	0
308	20250228	143200	140321085	4635	4635	4635	4635	0
309	20250228	143100	140321085	4635	4635	4635	4635	0
310	20250228	143000	140321085	4635	4635	4635	4635	39
311	20250228	142900	140140320	4635	4635	4635	4635	41
312	20250228	142800	139950285	4635	4635	4635	4635	0
313	20250228	142700	139950285	4635	4635	4635	4635	0
314	20250228	142600	139950285	4635	4635	4635	4635	0
315	20250228	142500	139950285	4635	4635	4635	4635	0
316	20250228	142400	139950285	4635	4635	4635	4635	21
317	20250228	142300	139852950	4635	4635	4635	4635	0
318	20250228	142200	139852950	4635	4635	4635	4635	0
319	20250228	142100	139852950	4635	4635	4635	4635	0
320	20250228	142000	139852950	4635	4635	4635	4635	0
321	20250228	141900	139852950	4635	4635	4635	4635	1000
322	20250228	141800	135217950	4640	4640	4640	4640	123
323	20250228	141700	134647230	4645	4645	4645	4645	0
324	20250228	141600	134647230	4645	4645	4645	4645	793
325	20250228	141500	130963745	4650	4650	4650	4650	0
326	20250228	141400	130963745	4650	4650	4650	4650	872
327	20250228	141300	126908945	4650	4650	4650	4650	40
328	20250228	141200	126722945	4660	4660	4660	4660	0
329	20250228	141100	126722945	4660	4660	4660	4660	2
330	20250228	141000	126713625	4655	4655	4655	4655	213
331	20250228	140900	125722110	4660	4660	4660	4660	0
332	20250228	140800	125722110	4660	4660	4660	4660	92
333	20250228	140700	125293390	4660	4660	4660	4660	0
334	20250228	140600	125293390	4660	4660	4660	4660	3
335	20250228	140500	125279410	4655	4655	4655	4655	0
336	20250228	140400	125279410	4655	4655	4655	4655	1499
337	20250228	140300	118301565	4655	4655	4655	4655	0
338	20250228	140200	118301565	4655	4655	4655	4655	0
339	20250228	140100	118301565	4655	4655	4655	4655	0
340	20250228	140000	118301565	4655	4655	4655	4655	0
341	20250228	135900	118301565	4655	4655	4655	4655	0
342	20250228	135800	118301565	4655	4655	4655	4655	0
343	20250228	135700	118301565	4655	4655	4655	4655	0
344	20250228	135600	118301565	4655	4655	4655	4655	0
345	20250228	135500	118301565	4655	4655	4655	4655	0
346	20250228	135400	118301565	4655	4655	4655	4655	0
347	20250228	135300	118301565	4655	4655	4655	4655	0
348	20250228	135200	118301565	4655	4655	4655	4655	0
349	20250228	135100	118301565	4655	4655	4655	4655	0
350	20250228	135000	118301565	4655	4655	4655	4655	0
351	20250228	134900	118301565	4655	4655	4655	4655	0
352	20250228	134800	118301565	4655	4655	4655	4655	0
353	20250228	134700	118301565	4655	4655	4655	4655	0
354	20250228	134600	118301565	4655	4650	4655	4650	3
355	20250228	134500	118287605	4650	4650	4650	4650	0
356	20250228	134400	118287605	4650	4650	4650	4650	0
357	20250228	134300	118287605	4650	4650	4650	4650	0
358	20250228	134200	118287605	4650	4650	4650	4650	0
359	20250228	134100	118287605	4650	4650	4650	4650	100
360	20250228	134000	117822605	4650	4650	4650	4650	0
361	20250228	133900	117822605	4650	4650	4650	4650	0
362	20250228	133800	117822605	4650	4650	4650	4650	0
363	20250228	133700	117822605	4650	4650	4650	4650	0
364	20250228	133600	117822605	4650	4650	4650	4650	0
365	20250228	133500	117822605	4650	4650	4650	4650	1
366	20250228	133400	117817955	4650	4650	4650	4650	2
367	20250228	133300	117808655	4650	4650	4650	4650	51
368	20250228	133200	117571505	4655	4655	4655	4655	0
369	20250228	133100	117571505	4655	4655	4655	4655	0
370	20250228	133000	117571505	4655	4655	4655	4655	86
371	20250228	132900	117171175	4655	4655	4655	4655	0
372	20250228	132800	117171175	4655	4655	4655	4655	0
373	20250228	132700	117171175	4655	4655	4655	4655	0
374	20250228	132600	117171175	4655	4655	4655	4655	0
375	20250228	132500	117171175	4655	4655	4655	4655	0
376	20250228	132400	117171175	4655	4655	4655	4655	0
377	20250228	132300	117171175	4655	4655	4655	4655	0
378	20250228	132200	117171175	4655	4655	4655	4655	0
379	20250228	132100	117171175	4655	4655	4655	4655	0
380	20250228	132000	117171175	4655	4655	4655	4655	174
381	20250228	131900	116361205	4650	4650	4650	4650	0
382	20250228	131800	116361205	4650	4650	4650	4650	2
383	20250228	131700	116351905	4650	4650	4650	4650	9
384	20250228	131600	116310055	4650	4650	4650	4650	0
385	20250228	131500	116310055	4650	4650	4650	4650	0
386	20250228	131400	116310055	4650	4650	4650	4650	10
387	20250228	131300	116263555	4645	4645	4645	4645	708
388	20250228	131200	112974895	4640	4640	4640	4640	0
389	20250228	131100	112974895	4640	4640	4640	4640	0
390	20250228	131000	112974895	4640	4640	4640	4640	0
391	20250228	130900	112974895	4640	4640	4640	4640	5
392	20250228	130800	112951695	4635	4635	4635	4635	0
393	20250228	130700	112951695	4635	4635	4635	4635	0
394	20250228	130600	112951695	4635	4635	4635	4635	0
395	20250228	130500	112951695	4635	4635	4635	4635	0
396	20250228	130400	112951695	4635	4640	4640	4635	577
397	20250228	130300	110277270	4635	4635	4635	4635	0
398	20250228	130200	110277270	4635	4635	4635	4635	0
399	20250228	130100	110277270	4635	4635	4635	4635	0
400	20250228	130000	110277270	4635	4635	4635	4635	9
401	20250228	125900	110235555	4635	4635	4635	4635	0
402	20250228	125800	110235555	4635	4635	4635	4635	0
403	20250228	125700	110235555	4635	4635	4635	4635	0
404	20250228	125600	110235555	4635	4635	4635	4635	0
405	20250228	125500	110235555	4635	4635	4635	4635	0
406	20250228	125400	110235555	4635	4640	4640	4635	668
407	20250228	125300	107139120	4640	4640	4640	4640	21
408	20250228	125200	107041680	4640	4640	4640	4640	0
409	20250228	125100	107041680	4640	4640	4640	4640	0
410	20250228	125000	107041680	4640	4640	4640	4640	0
411	20250228	124900	107041680	4640	4640	4640	4640	0
412	20250228	124800	107041680	4640	4640	4640	4640	0
413	20250228	124700	107041680	4640	4640	4640	4640	0
414	20250228	124600	107041680	4640	4640	4640	4640	4
415	20250228	124500	107023120	4640	4640	4640	4640	1
416	20250228	124400	107018480	4640	4640	4640	4640	0
417	20250228	124300	107018480	4640	4640	4640	4640	2
418	20250228	124200	107009200	4635	4635	4635	4635	1
419	20250228	124100	107004565	4640	4640	4640	4640	1
420	20250228	124000	106999925	4635	4635	4635	4635	1
421	20250228	123900	106995290	4635	4635	4635	4635	0
422	20250228	123800	106995290	4635	4635	4635	4635	0
423	20250228	123700	106995290	4635	4635	4635	4635	0
424	20250228	123600	106995290	4635	4635	4635	4635	425
425	20250228	123500	105025415	4645	4645	4645	4645	0
426	20250228	123400	105025415	4645	4645	4645	4645	0
427	20250228	123300	105025415	4645	4645	4645	4645	0
428	20250228	123200	105025415	4645	4645	4645	4645	0
429	20250228	123100	105025415	4645	4640	4645	4635	22
430	20250228	123000	104923335	4635	4635	4635	4635	0
431	20250228	122900	104923335	4635	4635	4635	4635	0
432	20250228	122800	104923335	4635	4635	4635	4635	0
433	20250228	122700	104923335	4635	4635	4635	4635	0
434	20250228	122600	104923335	4635	4635	4635	4635	0
435	20250228	122500	104923335	4635	4635	4635	4635	0
436	20250228	122400	104923335	4635	4635	4635	4635	0
437	20250228	122300	104923335	4635	4635	4635	4635	0
438	20250228	122200	104923335	4635	4635	4635	4635	0
439	20250228	122100	104923335	4635	4640	4640	4635	1900
440	20250228	122000	96116335	4645	4645	4645	4645	0
441	20250228	121900	96116335	4645	4645	4645	4645	0
442	20250228	121800	96116335	4645	4645	4645	4645	1
443	20250228	121700	96111690	4645	4645	4645	4645	22
444	20250228	121600	96009500	4645	4645	4645	4645	0
445	20250228	121500	96009500	4645	4645	4645	4645	0
446	20250228	121400	96009500	4645	4645	4645	4645	50
447	20250228	121300	95777250	4645	4640	4645	4635	302
448	20250228	121200	94376085	4645	4645	4645	4645	0
449	20250228	121100	94376085	4645	4645	4645	4645	0
450	20250228	121000	94376085	4645	4645	4645	4645	0
451	20250228	120900	94376085	4645	4645	4645	4645	0
452	20250228	120800	94376085	4645	4645	4645	4645	0
453	20250228	120700	94376085	4645	4645	4645	4645	1
454	20250228	120600	94371440	4640	4640	4640	4640	0
455	20250228	120500	94371440	4640	4640	4640	4640	0
456	20250228	120400	94371440	4640	4640	4640	4640	0
457	20250228	120300	94371440	4640	4640	4640	4640	21
458	20250228	120200	94274000	4640	4640	4640	4640	0
459	20250228	120100	94274000	4640	4645	4645	4640	61
460	20250228	120000	93990735	4645	4645	4645	4645	0
461	20250228	115900	93990735	4645	4645	4645	4645	0
462	20250228	115800	93990735	4645	4645	4645	4645	10
463	20250228	115700	93944285	4645	4645	4645	4645	0
464	20250228	115600	93944285	4645	4645	4645	4645	0
465	20250228	115500	93944285	4645	4645	4645	4645	0
466	20250228	115400	93944285	4645	4645	4645	4645	21
467	20250228	115300	93846740	4650	4650	4650	4650	0
468	20250228	115200	93846740	4650	4650	4650	4650	22
469	20250228	115100	93744440	4645	4645	4645	4645	19
470	20250228	115000	93656185	4645	4645	4645	4645	0
471	20250228	114900	93656185	4645	4645	4645	4645	0
472	20250228	114800	93656185	4645	4645	4645	4645	0
473	20250228	114700	93656185	4645	4645	4645	4645	0
474	20250228	114600	93656185	4645	4645	4645	4645	0
475	20250228	114500	93656185	4645	4645	4645	4645	10
476	20250228	114400	93609735	4640	4640	4640	4640	0
477	20250228	114300	93609735	4640	4640	4640	4640	0
478	20250228	114200	93609735	4640	4640	4640	4640	0
479	20250228	114100	93609735	4640	4640	4640	4640	0
480	20250228	114000	93609735	4640	4640	4640	4640	156
481	20250228	113900	92885895	4640	4640	4640	4640	0
482	20250228	113800	92885895	4640	4640	4640	4640	0
483	20250228	113700	92885895	4640	4640	4640	4640	2
484	20250228	113600	92876615	4640	4640	4640	4640	13
485	20250228	113500	92816295	4640	4640	4640	4640	47
486	20250228	113400	92598215	4635	4635	4635	4635	10
487	20250228	113300	92551865	4635	4635	4635	4635	0
488	20250228	113200	92551865	4635	4635	4635	4635	0
489	20250228	113100	92551865	4635	4635	4635	4635	0
490	20250228	113000	92551865	4635	4635	4635	4635	0
491	20250228	112900	92551865	4635	4635	4635	4635	1
492	20250228	112800	92547230	4640	4640	4640	4640	0
493	20250228	112700	92547230	4640	4640	4640	4640	0
494	20250228	112600	92547230	4640	4640	4640	4640	17
495	20250228	112500	92468350	4635	4635	4635	4635	48
496	20250228	112400	92245870	4635	4635	4635	4635	0
497	20250228	112300	92245870	4635	4635	4635	4635	88
498	20250228	112200	91837990	4640	4640	4640	4640	0
499	20250228	112100	91837990	4640	4640	4640	4640	0
500	20250228	112000	91837990	4640	4640	4640	4640	0
501	20250228	111900	91837990	4640	4640	4640	4640	0
502	20250228	111800	91837990	4640	4640	4640	4640	0
503	20250228	111700	91837990	4640	4640	4640	4640	0
504	20250228	111600	91837990	4640	4640	4640	4640	0
505	20250228	111500	91837990	4640	4640	4650	4640	69
506	20250228	111400	91517800	4640	4640	4640	4640	10
507	20250228	111300	91471400	4640	4640	4640	4640	20
508	20250228	111200	91378600	4640	4640	4640	4640	10
509	20250228	111100	91332200	4640	4640	4640	4640	0
510	20250228	111000	91332200	4640	4640	4640	4640	0
511	20250228	110900	91332200	4640	4640	4640	4640	0
512	20250228	110800	91332200	4640	4640	4640	4640	0
513	20250228	110700	91332200	4640	4640	4640	4640	0
514	20250228	110600	91332200	4640	4640	4640	4640	0
515	20250228	110500	91332200	4640	4640	4640	4640	0
516	20250228	110400	91332200	4640	4640	4640	4640	0
517	20250228	110300	91332200	4640	4640	4640	4640	0
518	20250228	110200	91332200	4640	4640	4640	4640	0
519	20250228	110100	91332200	4640	4640	4640	4640	0
520	20250228	110000	91332200	4640	4640	4640	4640	0
521	20250228	105900	91332200	4640	4640	4640	4640	0
522	20250228	105800	91332200	4640	4640	4640	4640	0
523	20250228	105700	91332200	4640	4640	4640	4640	0
524	20250228	105600	91332200	4640	4640	4640	4640	0
525	20250228	105500	91332200	4640	4640	4640	4640	0
526	20250228	105400	91332200	4640	4640	4640	4640	9
527	20250228	105300	91290440	4630	4630	4630	4630	0
528	20250228	105200	91290440	4630	4630	4630	4630	0
529	20250228	105100	91290440	4630	4630	4630	4630	0
530	20250228	105000	91290440	4630	4630	4630	4630	0
531	20250228	104900	91290440	4630	4630	4630	4630	620
532	20250228	104800	88419840	4630	4630	4630	4630	39
533	20250228	104700	88239270	4635	4630	4635	4630	11
534	20250228	104600	88188295	4630	4630	4630	4630	0
535	20250228	104500	88188295	4630	4630	4630	4630	0
536	20250228	104400	88188295	4630	4630	4630	4630	0
537	20250228	104300	88188295	4630	4635	4635	4630	180
538	20250228	104200	87354785	4655	4655	4655	4655	0
539	20250228	104100	87354785	4655	4655	4655	4655	0
540	20250228	104000	87354785	4655	4655	4655	4655	0
541	20250228	103900	87354785	4655	4655	4655	4655	0
542	20250228	103800	87354785	4655	4655	4655	4655	0
543	20250228	103700	87354785	4655	4655	4655	4655	0
544	20250228	103600	87354785	4655	4655	4655	4655	68
545	20250228	103500	87038245	4630	4630	4630	4630	0
546	20250228	103400	87038245	4630	4630	4630	4630	601
547	20250228	103300	84255615	4630	4655	4655	4630	61
548	20250228	103200	83971935	4655	4655	4655	4655	0
549	20250228	103100	83971935	4655	4655	4655	4655	0
550	20250228	103000	83971935	4655	4655	4655	4655	211
551	20250228	102900	82989730	4655	4655	4655	4655	0
552	20250228	102800	82989730	4655	4655	4655	4655	0
553	20250228	102700	82989730	4655	4655	4655	4655	0
554	20250228	102600	82989730	4655	4655	4655	4655	0
555	20250228	102500	82989730	4655	4655	4655	4655	21
556	20250228	102400	82891975	4630	4650	4650	4630	2445
557	20250228	102300	71560620	4640	4640	4640	4640	0
558	20250228	102200	71560620	4640	4640	4640	4640	0
559	20250228	102100	71560620	4640	4640	4640	4640	0
560	20250228	102000	71560620	4640	4640	4640	4640	0
561	20250228	101900	71560620	4640	4640	4640	4640	0
562	20250228	101800	71560620	4640	4640	4640	4640	0
563	20250228	101700	71560620	4640	4640	4640	4640	0
564	20250228	101600	71560620	4640	4640	4640	4640	0
565	20250228	101500	71560620	4640	4655	4655	4640	357
566	20250228	101400	69902190	4645	4645	4645	4645	14
567	20250228	101300	69837160	4640	4640	4640	4640	0
568	20250228	101200	69837160	4640	4640	4640	4640	0
569	20250228	101100	69837160	4640	4640	4640	4640	2
570	20250228	101000	69827880	4655	4655	4655	4655	1
571	20250228	100900	69823225	4655	4655	4655	4655	0
572	20250228	100800	69823225	4655	4655	4655	4655	2
573	20250228	100700	69813915	4655	4655	4655	4655	14
574	20250228	100600	69748745	4640	4660	4660	4640	5
575	20250228	100500	69725505	4660	4660	4660	4660	0
576	20250228	100400	69725505	4660	4660	4660	4660	0
577	20250228	100300	69725505	4660	4660	4660	4660	0
578	20250228	100200	69725505	4660	4635	4660	4625	3093
579	20250228	100100	55402005	4635	4635	4635	4635	1
580	20250228	100000	55397370	4640	4650	4650	4640	496
581	20250228	095900	53095575	4670	4670	4670	4670	0
582	20250228	095800	53095575	4670	4670	4670	4670	1
583	20250228	095700	53090905	4670	4670	4670	4670	0
584	20250228	095600	53090905	4670	4670	4670	4670	0
585	20250228	095500	53090905	4670	4670	4670	4670	0
586	20250228	095400	53090905	4670	4650	4670	4650	100
587	20250228	095300	52624065	4650	4650	4650	4650	4
588	20250228	095200	52605465	4650	4650	4650	4650	42
589	20250228	095100	52410165	4650	4650	4650	4650	42
590	20250228	095000	52214865	4650	4650	4650	4650	14
591	20250228	094900	52149765	4640	4645	4655	4640	525
592	20250228	094800	49712875	4645	4645	4645	4645	381
593	20250228	094700	47943130	4670	4650	4670	4650	2
594	20250228	094600	47933810	4670	4670	4670	4670	7
595	20250228	094500	47901120	4670	4670	4670	4670	1
596	20250228	094400	47896450	4670	4670	4670	4670	0
597	20250228	094300	47896450	4670	4670	4670	4670	1
598	20250228	094200	47891780	4675	4675	4675	4675	0
599	20250228	094100	47891780	4675	4675	4675	4675	0
600	20250228	094000	47891780	4675	4675	4675	4675	0
601	20250228	093900	47891780	4675	4675	4675	4675	0
602	20250228	093800	47891780	4675	4675	4675	4675	0
603	20250228	093700	47891780	4675	4645	4675	4645	11
604	20250228	093600	47840655	4645	4650	4675	4645	29
605	20250228	093500	47705915	4650	4650	4650	4650	500
606	20250228	093400	45380915	4650	4650	4650	4650	0
607	20250228	093300	45380915	4650	4650	4650	4650	10
608	20250228	093200	45334415	4645	4645	4645	4645	0
609	20250228	093100	45334415	4645	4645	4645	4645	0
610	20250228	093000	45334415	4645	4645	4645	4645	70
611	20250228	092900	45009265	4650	4650	4650	4650	5
612	20250228	092800	44986015	4650	4655	4655	4650	170
613	20250228	092700	44195430	4655	4655	4655	4655	0
614	20250228	092600	44195430	4655	4660	4660	4650	362
615	20250228	092500	42510320	4655	4655	4655	4655	10
616	20250228	092400	42463770	4655	4655	4655	4655	7
617	20250228	092300	42431185	4655	4655	4655	4655	0
618	20250228	092200	42431185	4655	4655	4655	4655	0
619	20250228	092100	42431185	4655	4670	4670	4655	904
620	20250228	092000	38209745	4670	4670	4670	4670	114
621	20250228	091900	37677365	4670	4670	4670	4670	1
622	20250228	091800	37672695	4670	4670	4670	4670	2
623	20250228	091700	37663355	4670	4670	4670	4670	0
624	20250228	091600	37663355	4670	4670	4670	4670	0
625	20250228	091500	37663355	4670	4670	4670	4670	0
626	20250228	091400	37663355	4670	4670	4670	4670	9
627	20250228	091300	37621325	4640	4640	4640	4640	0
628	20250228	091200	37621325	4640	4640	4640	4640	0
629	20250228	091100	37621325	4640	4645	4645	4640	400
630	20250228	091000	35764550	4645	4650	4650	4645	196
631	20250228	090900	34853875	4675	4670	4675	4670	100
632	20250228	090800	34386425	4675	4675	4675	4675	0
633	20250228	090700	34386425	4675	4675	4675	4675	70
634	20250228	090600	34059175	4670	4635	4670	4635	201
635	20250228	090500	33124010	4635	4655	4655	4635	205
636	20250228	090400	32173715	4655	4670	4670	4655	605
637	20250228	090300	29348440	4670	4685	4685	4635	456
638	20250228	090200	27229880	4690	4655	4690	4635	192
639	20250228	090100	26331875	4700	4660	4700	4660	53
640	20250228	090000	26083400	4695	4705	4705	4610	5574