KissMeData/059100/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194200	57980530	5050	5050	5050	5050	114
3	20250228	194100	57980530	5050	5050	5050	5050	0
4	20250228	194000	57980530	5050	5050	5050	5050	0
5	20250228	193900	57980530	5050	5050	5050	5050	0
6	20250228	193800	57980530	5050	5050	5050	5050	0
7	20250228	193700	57980530	5050	5050	5050	5050	0
8	20250228	193600	57980530	5050	5050	5050	5050	0
9	20250228	193500	57980530	5050	5050	5050	5050	0
10	20250228	193400	57980530	5050	5050	5050	5050	0
11	20250228	193300	57980530	5050	5050	5050	5050	0
12	20250228	193200	57980530	5050	5050	5050	5050	0
13	20250228	193100	57980530	5050	5050	5050	5050	0
14	20250228	193000	57980530	5050	5050	5050	5050	0
15	20250228	192900	57980530	5050	5050	5050	5050	0
16	20250228	192800	57980530	5050	5050	5050	5050	0
17	20250228	192700	57980530	5050	5050	5050	5050	0
18	20250228	192600	57980530	5050	5050	5050	5050	0
19	20250228	192500	57980530	5050	5050	5050	5050	0
20	20250228	192400	57980530	5050	5050	5050	5050	0
21	20250228	192300	57980530	5050	5050	5050	5050	0
22	20250228	192200	57980530	5050	5050	5050	5050	0
23	20250228	192100	57980530	5050	5050	5050	5050	0
24	20250228	192000	57980530	5050	5050	5050	5050	0
25	20250228	191900	57980530	5050	5050	5050	5050	0
26	20250228	191800	57980530	5050	5050	5050	5050	0
27	20250228	191700	57980530	5050	5050	5050	5050	0
28	20250228	191600	57980530	5050	5050	5050	5050	0
29	20250228	191500	57980530	5050	5050	5050	5050	0
30	20250228	191400	57980530	5050	5050	5050	5050	0
31	20250228	191300	57980530	5050	5050	5050	5050	0
32	20250228	191200	57980530	5050	5050	5050	5050	114
33	20250228	191100	57980530	5050	5050	5050	5050	0
34	20250228	191000	57980530	5050	5050	5050	5050	0
35	20250228	190900	57980530	5050	5050	5050	5050	0
36	20250228	190800	57980530	5050	5050	5050	5050	0
37	20250228	190700	57980530	5050	5050	5050	5050	0
38	20250228	190600	57980530	5050	5050	5050	5050	0
39	20250228	190500	57980530	5050	5050	5050	5050	0
40	20250228	190400	57980530	5050	5050	5050	5050	0
41	20250228	190300	57980530	5050	5050	5050	5050	0
42	20250228	190200	57980530	5050	5050	5050	5050	0
43	20250228	190100	57980530	5050	5050	5050	5050	0
44	20250228	190000	57980530	5050	5050	5050	5050	0
45	20250228	185900	57980530	5050	5050	5050	5050	0
46	20250228	185800	57980530	5050	5050	5050	5050	0
47	20250228	185700	57980530	5050	5050	5050	5050	0
48	20250228	185600	57980530	5050	5050	5050	5050	0
49	20250228	185500	57980530	5050	5050	5050	5050	0
50	20250228	185400	57980530	5050	5050	5050	5050	0
51	20250228	185300	57980530	5050	5050	5050	5050	0
52	20250228	185200	57980530	5050	5050	5050	5050	0
53	20250228	185100	57980530	5050	5050	5050	5050	0
54	20250228	185000	57980530	5050	5050	5050	5050	0
55	20250228	184900	57980530	5050	5050	5050	5050	0
56	20250228	184800	57980530	5050	5050	5050	5050	0
57	20250228	184700	57980530	5050	5050	5050	5050	0
58	20250228	184600	57980530	5050	5050	5050	5050	0
59	20250228	184500	57980530	5050	5050	5050	5050	0
60	20250228	184400	57980530	5050	5050	5050	5050	0
61	20250228	184300	57980530	5050	5050	5050	5050	0
62	20250228	184200	57980530	5050	5050	5050	5050	114
63	20250228	184100	57980530	5050	5050	5050	5050	0
64	20250228	184000	57980530	5050	5050	5050	5050	0
65	20250228	183900	57980530	5050	5050	5050	5050	0
66	20250228	183800	57980530	5050	5050	5050	5050	0
67	20250228	183700	57980530	5050	5050	5050	5050	0
68	20250228	183600	57980530	5050	5050	5050	5050	0
69	20250228	183500	57980530	5050	5050	5050	5050	0
70	20250228	183400	57980530	5050	5050	5050	5050	0
71	20250228	183300	57980530	5050	5050	5050	5050	0
72	20250228	183200	57980530	5050	5050	5050	5050	0
73	20250228	183100	57980530	5050	5050	5050	5050	0
74	20250228	183000	57980530	5050	5050	5050	5050	0
75	20250228	182900	57980530	5050	5050	5050	5050	0
76	20250228	182800	57980530	5050	5050	5050	5050	0
77	20250228	182700	57980530	5050	5050	5050	5050	0
78	20250228	182600	57980530	5050	5050	5050	5050	0
79	20250228	182500	57980530	5050	5050	5050	5050	0
80	20250228	182400	57980530	5050	5050	5050	5050	0
81	20250228	182300	57980530	5050	5050	5050	5050	0
82	20250228	182200	57980530	5050	5050	5050	5050	0
83	20250228	182100	57980530	5050	5050	5050	5050	0
84	20250228	182000	57980530	5050	5050	5050	5050	0
85	20250228	181900	57980530	5050	5050	5050	5050	0
86	20250228	181800	57980530	5050	5050	5050	5050	0
87	20250228	181700	57980530	5050	5050	5050	5050	0
88	20250228	181600	57980530	5050	5050	5050	5050	0
89	20250228	181500	57980530	5050	5050	5050	5050	0
90	20250228	181400	57980530	5050	5050	5050	5050	0
91	20250228	181300	57980530	5050	5050	5050	5050	0
92	20250228	181200	57980530	5050	5050	5050	5050	114
93	20250228	181100	57980530	5050	5050	5050	5050	0
94	20250228	181000	57980530	5050	5050	5050	5050	0
95	20250228	180900	57980530	5050	5050	5050	5050	0
96	20250228	180800	57980530	5050	5050	5050	5050	0
97	20250228	180700	57980530	5050	5050	5050	5050	0
98	20250228	180600	57980530	5050	5050	5050	5050	0
99	20250228	180500	57980530	5050	5050	5050	5050	0
100	20250228	180400	57980530	5050	5050	5050	5050	0
101	20250228	180300	57980530	5050	5050	5050	5050	0
102	20250228	180200	57980530	5050	5050	5050	5050	0
103	20250228	180100	57980530	5050	5050	5050	5050	0
104	20250228	180000	57980530	5050	5050	5050	5050	0
105	20250228	175900	57980530	5050	5050	5050	5050	0
106	20250228	175800	57980530	5050	5050	5050	5050	0
107	20250228	175700	57980530	5050	5050	5050	5050	0
108	20250228	175600	57980530	5050	5050	5050	5050	0
109	20250228	175500	57980530	5050	5050	5050	5050	0
110	20250228	175400	57980530	5050	5050	5050	5050	0
111	20250228	175300	57980530	5050	5050	5050	5050	0
112	20250228	175200	57980530	5050	5050	5050	5050	0
113	20250228	175100	57980530	5050	5050	5050	5050	0
114	20250228	175000	57980530	5050	5050	5050	5050	0
115	20250228	174900	57980530	5050	5050	5050	5050	0
116	20250228	174800	57980530	5050	5050	5050	5050	0
117	20250228	174700	57980530	5050	5050	5050	5050	0
118	20250228	174600	57980530	5050	5050	5050	5050	0
119	20250228	174500	57980530	5050	5050	5050	5050	0
120	20250228	174400	57980530	5050	5050	5050	5050	0
121	20250228	174300	57980530	5050	5050	5050	5050	0
122	20250228	174200	57980530	5050	5050	5050	5050	114
123	20250228	174100	57980530	5050	5050	5050	5050	0
124	20250228	174000	57980530	5050	5050	5050	5050	0
125	20250228	173900	57980530	5050	5050	5050	5050	0
126	20250228	173800	57980530	5050	5050	5050	5050	0
127	20250228	173700	57980530	5050	5050	5050	5050	0
128	20250228	173600	57980530	5050	5050	5050	5050	0
129	20250228	173500	57980530	5050	5050	5050	5050	0
130	20250228	173400	57980530	5050	5050	5050	5050	0
131	20250228	173300	57980530	5050	5050	5050	5050	0
132	20250228	173200	57980530	5050	5050	5050	5050	0
133	20250228	173100	57980530	5050	5050	5050	5050	0
134	20250228	173000	57980530	5050	5050	5050	5050	0
135	20250228	172900	57980530	5050	5050	5050	5050	0
136	20250228	172800	57980530	5050	5050	5050	5050	0
137	20250228	172700	57980530	5050	5050	5050	5050	0
138	20250228	172600	57980530	5050	5050	5050	5050	0
139	20250228	172500	57980530	5050	5050	5050	5050	0
140	20250228	172400	57980530	5050	5050	5050	5050	0
141	20250228	172300	57980530	5050	5050	5050	5050	0
142	20250228	172200	57980530	5050	5050	5050	5050	0
143	20250228	172100	57980530	5050	5050	5050	5050	0
144	20250228	172000	57980530	5050	5050	5050	5050	0
145	20250228	171900	57980530	5050	5050	5050	5050	0
146	20250228	171800	57980530	5050	5050	5050	5050	0
147	20250228	171700	57980530	5050	5050	5050	5050	0
148	20250228	171600	57980530	5050	5050	5050	5050	0
149	20250228	171500	57980530	5050	5050	5050	5050	0
150	20250228	171400	57980530	5050	5050	5050	5050	0
151	20250228	171300	57980530	5050	5050	5050	5050	0
152	20250228	171200	57980530	5050	5050	5050	5050	114
153	20250228	171100	57980530	5050	5050	5050	5050	0
154	20250228	171000	57980530	5050	5050	5050	5050	0
155	20250228	170900	57980530	5050	5050	5050	5050	0
156	20250228	170800	57980530	5050	5050	5050	5050	0
157	20250228	170700	57980530	5050	5050	5050	5050	0
158	20250228	170600	57980530	5050	5050	5050	5050	0
159	20250228	170500	57980530	5050	5050	5050	5050	0
160	20250228	170400	57980530	5050	5050	5050	5050	0
161	20250228	170300	57980530	5050	5050	5050	5050	0
162	20250228	170200	57980530	5050	5050	5050	5050	0
163	20250228	170100	57980530	5050	5050	5050	5050	0
164	20250228	170000	57980530	5050	5050	5050	5050	0
165	20250228	165900	57980530	5050	5050	5050	5050	0
166	20250228	165800	57980530	5050	5050	5050	5050	0
167	20250228	165700	57980530	5050	5050	5050	5050	0
168	20250228	165600	57980530	5050	5050	5050	5050	0
169	20250228	165500	57980530	5050	5050	5050	5050	0
170	20250228	165400	57980530	5050	5050	5050	5050	0
171	20250228	165300	57980530	5050	5050	5050	5050	0
172	20250228	165200	57980530	5050	5050	5050	5050	0
173	20250228	165100	57980530	5050	5050	5050	5050	0
174	20250228	165000	57980530	5050	5050	5050	5050	0
175	20250228	164900	57980530	5050	5050	5050	5050	0
176	20250228	164800	57980530	5050	5050	5050	5050	0
177	20250228	164700	57980530	5050	5050	5050	5050	0
178	20250228	164600	57980530	5050	5050	5050	5050	0
179	20250228	164500	57980530	5050	5050	5050	5050	0
180	20250228	164400	57980530	5050	5050	5050	5050	0
181	20250228	164300	57980530	5050	5050	5050	5050	0
182	20250228	164200	57980530	5050	5050	5050	5050	114
183	20250228	164100	57980530	5050	5050	5050	5050	0
184	20250228	164000	57980530	5050	5050	5050	5050	0
185	20250228	163900	57980530	5050	5050	5050	5050	0
186	20250228	163800	57980530	5050	5050	5050	5050	0
187	20250228	163700	57980530	5050	5050	5050	5050	0
188	20250228	163600	57980530	5050	5050	5050	5050	0
189	20250228	163500	57980530	5050	5050	5050	5050	0
190	20250228	163400	57980530	5050	5050	5050	5050	0
191	20250228	163300	57980530	5050	5050	5050	5050	0
192	20250228	163200	57980530	5050	5050	5050	5050	0
193	20250228	163100	57980530	5050	5050	5050	5050	0
194	20250228	163000	57980530	5050	5050	5050	5050	0
195	20250228	162900	57980530	5050	5050	5050	5050	0
196	20250228	162800	57980530	5050	5050	5050	5050	0
197	20250228	162700	57980530	5050	5050	5050	5050	0
198	20250228	162600	57980530	5050	5050	5050	5050	0
199	20250228	162500	57980530	5050	5050	5050	5050	0
200	20250228	162400	57980530	5050	5050	5050	5050	0
201	20250228	162300	57980530	5050	5050	5050	5050	0
202	20250228	162200	57980530	5050	5050	5050	5050	0
203	20250228	162100	57980530	5050	5050	5050	5050	0
204	20250228	162000	57980530	5050	5050	5050	5050	0
205	20250228	161900	57980530	5050	5050	5050	5050	0
206	20250228	161800	57980530	5050	5050	5050	5050	0
207	20250228	161700	57980530	5050	5050	5050	5050	0
208	20250228	161600	57980530	5050	5050	5050	5050	0
209	20250228	161500	57980530	5050	5050	5050	5050	0
210	20250228	161400	57980530	5050	5050	5050	5050	0
211	20250228	161300	57980530	5050	5050	5050	5050	0
212	20250228	161200	57980530	5050	5050	5050	5050	114
213	20250228	161100	57980530	5050	5050	5050	5050	0
214	20250228	161000	57980530	5050	5050	5050	5050	0
215	20250228	160900	57980530	5050	5050	5050	5050	0
216	20250228	160800	57980530	5050	5050	5050	5050	0
217	20250228	160700	57980530	5050	5050	5050	5050	0
218	20250228	160600	57980530	5050	5050	5050	5050	0
219	20250228	160500	57980530	5050	5050	5050	5050	0
220	20250228	160400	57980530	5050	5050	5050	5050	0
221	20250228	160300	57980530	5050	5050	5050	5050	0
222	20250228	160200	57980530	5050	5050	5050	5050	0
223	20250228	160100	57980530	5050	5050	5050	5050	0
224	20250228	160000	57980530	5050	5050	5050	5050	0
225	20250228	155900	57980530	5050	5050	5050	5050	0
226	20250228	155800	57980530	5050	5050	5050	5050	0
227	20250228	155700	57980530	5050	5050	5050	5050	0
228	20250228	155600	57980530	5050	5050	5050	5050	0
229	20250228	155500	57980530	5050	5050	5050	5050	0
230	20250228	155400	57980530	5050	5050	5050	5050	0
231	20250228	155300	57980530	5050	5050	5050	5050	0
232	20250228	155200	57980530	5050	5050	5050	5050	0
233	20250228	155100	57980530	5050	5050	5050	5050	0
234	20250228	155000	57980530	5050	5050	5050	5050	0
235	20250228	154900	57980530	5050	5050	5050	5050	0
236	20250228	154800	57980530	5050	5050	5050	5050	0
237	20250228	154700	57980530	5050	5050	5050	5050	0
238	20250228	154600	57980530	5050	5050	5050	5050	0
239	20250228	154500	57980530	5050	5050	5050	5050	0
240	20250228	154400	57980530	5050	5050	5050	5050	0
241	20250228	154300	57980530	5050	5050	5050	5050	0
242	20250228	154200	57980530	5050	5050	5050	5050	114
243	20250228	154100	57980530	5050	5050	5050	5050	0
244	20250228	154000	57980530	5050	5050	5050	5050	0
245	20250228	153900	57980530	5050	5050	5050	5050	0
246	20250228	153800	57980530	5050	5050	5050	5050	0
247	20250228	153700	57980530	5050	5050	5050	5050	0
248	20250228	153600	57980530	5050	5050	5050	5050	0
249	20250228	153500	57980530	5050	5050	5050	5050	0
250	20250228	153400	57980530	5050	5050	5050	5050	0
251	20250228	153300	57980530	5050	5050	5050	5050	0
252	20250228	153200	57980530	5050	5050	5050	5050	0
253	20250228	153100	57980530	5050	5050	5050	5050	0
254	20250228	153000	57980530	5050	5050	5050	5050	114
255	20250228	152900	57404830	5050	5050	5050	5050	0
256	20250228	152800	57404830	5050	5050	5050	5050	0
257	20250228	152700	57404830	5050	5050	5050	5050	0
258	20250228	152600	57404830	5050	5050	5050	5050	0
259	20250228	152500	57404830	5050	5050	5050	5050	0
260	20250228	152400	57404830	5050	5050	5050	5050	0
261	20250228	152300	57404830	5050	5050	5050	5050	0
262	20250228	152200	57404830	5050	5050	5050	5050	0
263	20250228	152100	57404830	5050	5050	5050	5050	0
264	20250228	152000	57404830	5050	5050	5050	5050	0
265	20250228	151900	57404830	5050	5010	5050	5010	21
266	20250228	151800	57299580	5030	5030	5030	5030	0
267	20250228	151700	57299580	5030	5030	5030	5030	0
268	20250228	151600	57299580	5030	5030	5030	5030	0
269	20250228	151500	57299580	5030	5030	5030	5030	6
270	20250228	151400	57269400	5030	5030	5030	5030	20
271	20250228	151300	57168800	5030	5030	5030	5030	0
272	20250228	151200	57168800	5030	5030	5030	5030	0
273	20250228	151100	57168800	5030	5030	5030	5030	0
274	20250228	151000	57168800	5030	5030	5030	5030	0
275	20250228	150900	57168800	5030	5030	5030	5030	0
276	20250228	150800	57168800	5030	5030	5030	5030	8
277	20250228	150700	57128560	5010	5020	5020	5010	209
278	20250228	150600	56080380	5020	5020	5020	5020	0
279	20250228	150500	56080380	5020	5020	5020	5020	0
280	20250228	150400	56080380	5020	5020	5020	5020	0
281	20250228	150300	56080380	5020	5020	5020	5020	0
282	20250228	150200	56080380	5020	5020	5020	5020	0
283	20250228	150100	56080380	5020	5020	5020	5020	0
284	20250228	150000	56080380	5020	5020	5020	5020	1
285	20250228	145900	56075360	5020	5020	5020	5020	0
286	20250228	145800	56075360	5020	5020	5020	5020	0
287	20250228	145700	56075360	5020	5020	5020	5020	0
288	20250228	145600	56075360	5020	5020	5020	5020	0
289	20250228	145500	56075360	5020	5020	5020	5020	0
290	20250228	145400	56075360	5020	5020	5020	5020	0
291	20250228	145300	56075360	5020	5020	5020	5020	50
292	20250228	145200	55824360	5030	5030	5030	5030	0
293	20250228	145100	55824360	5030	5030	5030	5030	0
294	20250228	145000	55824360	5030	5030	5030	5030	0
295	20250228	144900	55824360	5030	5030	5030	5030	0
296	20250228	144800	55824360	5030	5030	5030	5030	0
297	20250228	144700	55824360	5030	5030	5030	5030	0
298	20250228	144600	55824360	5030	5030	5030	5030	0
299	20250228	144500	55824360	5030	5030	5030	5030	0
300	20250228	144400	55824360	5030	5030	5030	5030	0
301	20250228	144300	55824360	5030	5030	5030	5030	0
302	20250228	144200	55824360	5030	5030	5030	5030	0
303	20250228	144100	55824360	5030	5030	5030	5030	0
304	20250228	144000	55824360	5030	5030	5030	5030	0
305	20250228	143900	55824360	5030	5030	5030	5030	0
306	20250228	143800	55824360	5030	5030	5030	5030	0
307	20250228	143700	55824360	5030	5030	5030	5030	0
308	20250228	143600	55824360	5030	5030	5030	5030	0
309	20250228	143500	55824360	5030	5030	5030	5030	0
310	20250228	143400	55824360	5030	5030	5030	5030	0
311	20250228	143300	55824360	5030	5030	5030	5030	0
312	20250228	143200	55824360	5030	5030	5030	5030	0
313	20250228	143100	55824360	5030	5030	5030	5030	0
314	20250228	143000	55824360	5030	5030	5030	5030	0
315	20250228	142900	55824360	5030	5030	5030	5030	0
316	20250228	142800	55824360	5030	5030	5030	5030	0
317	20250228	142700	55824360	5030	5030	5030	5030	0
318	20250228	142600	55824360	5030	5030	5030	5030	0
319	20250228	142500	55824360	5030	5030	5030	5030	0
320	20250228	142400	55824360	5030	5030	5030	5030	0
321	20250228	142300	55824360	5030	5030	5030	5030	0
322	20250228	142200	55824360	5030	5030	5030	5030	0
323	20250228	142100	55824360	5030	5030	5030	5030	0
324	20250228	142000	55824360	5030	5030	5030	5030	0
325	20250228	141900	55824360	5030	5030	5030	5030	0
326	20250228	141800	55824360	5030	5030	5030	5020	13
327	20250228	141700	55759070	5020	5020	5020	5020	0
328	20250228	141600	55759070	5020	5020	5020	5020	0
329	20250228	141500	55759070	5020	5020	5020	5020	0
330	20250228	141400	55759070	5020	5020	5020	5020	0
331	20250228	141300	55759070	5020	5020	5020	5020	0
332	20250228	141200	55759070	5020	5020	5020	5020	0
333	20250228	141100	55759070	5020	5020	5020	5020	0
334	20250228	141000	55759070	5020	5020	5020	5020	0
335	20250228	140900	55759070	5020	5020	5020	5020	3
336	20250228	140800	55744010	5020	5020	5020	5020	0
337	20250228	140700	55744010	5020	5020	5020	5020	7
338	20250228	140600	55708870	5000	5000	5000	5000	0
339	20250228	140500	55708870	5000	5000	5000	5000	0
340	20250228	140400	55708870	5000	5030	5030	5000	1707
341	20250228	140300	47160900	5020	5040	5040	5020	584
342	20250228	140200	44221910	5040	5040	5040	5040	0
343	20250228	140100	44221910	5040	5040	5040	5040	0
344	20250228	140000	44221910	5040	5040	5040	5040	0
345	20250228	135900	44221910	5040	5040	5040	5040	2
346	20250228	135800	44211830	5080	5080	5080	5080	0
347	20250228	135700	44211830	5080	5080	5080	5080	0
348	20250228	135600	44211830	5080	5080	5080	5080	0
349	20250228	135500	44211830	5080	5080	5080	5080	0
350	20250228	135400	44211830	5080	5080	5080	5080	0
351	20250228	135300	44211830	5080	5080	5080	5080	0
352	20250228	135200	44211830	5080	5080	5080	5080	0
353	20250228	135100	44211830	5080	5080	5080	5080	0
354	20250228	135000	44211830	5080	5080	5080	5080	0
355	20250228	134900	44211830	5080	5080	5080	5080	0
356	20250228	134800	44211830	5080	5080	5080	5080	0
357	20250228	134700	44211830	5080	5080	5080	5080	0
358	20250228	134600	44211830	5080	5080	5080	5080	196
359	20250228	134500	43216150	5080	5080	5080	5080	0
360	20250228	134400	43216150	5080	5080	5080	5080	0
361	20250228	134300	43216150	5080	5080	5080	5080	0
362	20250228	134200	43216150	5080	5080	5080	5080	0
363	20250228	134100	43216150	5080	5080	5080	5080	0
364	20250228	134000	43216150	5080	5080	5080	5080	0
365	20250228	133900	43216150	5080	5080	5080	5080	0
366	20250228	133800	43216150	5080	5080	5080	5080	0
367	20250228	133700	43216150	5080	5080	5080	5080	0
368	20250228	133600	43216150	5080	5080	5080	5080	0
369	20250228	133500	43216150	5080	5080	5080	5080	0
370	20250228	133400	43216150	5080	5080	5080	5080	0
371	20250228	133300	43216150	5080	5080	5080	5080	2
372	20250228	133200	43205990	5030	5030	5030	5030	0
373	20250228	133100	43205990	5030	5030	5030	5030	0
374	20250228	133000	43205990	5030	5030	5030	5030	0
375	20250228	132900	43205990	5030	5030	5030	5030	0
376	20250228	132800	43205990	5030	5030	5030	5030	0
377	20250228	132700	43205990	5030	5030	5030	5030	0
378	20250228	132600	43205990	5030	5030	5030	5030	0
379	20250228	132500	43205990	5030	5030	5030	5030	0
380	20250228	132400	43205990	5030	5030	5030	5030	0
381	20250228	132300	43205990	5030	5030	5030	5030	0
382	20250228	132200	43205990	5030	5030	5030	5030	48
383	20250228	132100	42964550	5030	5030	5030	5030	0
384	20250228	132000	42964550	5030	5030	5030	5030	0
385	20250228	131900	42964550	5030	5030	5030	5030	22
386	20250228	131800	42853890	5030	5020	5030	5020	310
387	20250228	131700	41296960	5010	5010	5010	5010	28
388	20250228	131600	41156680	5000	5000	5000	5000	0
389	20250228	131500	41156680	5000	5000	5000	5000	0
390	20250228	131400	41156680	5000	5000	5000	5000	0
391	20250228	131300	41156680	5000	5000	5000	5000	0
392	20250228	131200	41156680	5000	5000	5000	5000	0
393	20250228	131100	41156680	5000	5000	5000	5000	200
394	20250228	131000	40156680	5000	5000	5000	5000	73
395	20250228	130900	39791680	5010	5010	5010	5010	127
396	20250228	130800	39155410	5010	5010	5010	5010	315
397	20250228	130700	37577260	5010	5010	5010	5010	0
398	20250228	130600	37577260	5010	5010	5010	5010	0
399	20250228	130500	37577260	5010	5010	5010	5010	0
400	20250228	130400	37577260	5010	5010	5010	5010	0
401	20250228	130300	37577260	5010	5010	5010	5010	0
402	20250228	130200	37577260	5010	5010	5010	5010	0
403	20250228	130100	37577260	5010	5010	5010	5010	0
404	20250228	130000	37577260	5010	5010	5010	5010	0
405	20250228	125900	37577260	5010	5010	5010	5010	0
406	20250228	125800	37577260	5010	5010	5010	5010	0
407	20250228	125700	37577260	5010	5010	5010	5010	0
408	20250228	125600	37577260	5010	5010	5010	5010	200
409	20250228	125500	36575260	5020	5020	5020	5020	0
410	20250228	125400	36575260	5020	5020	5020	5020	424
411	20250228	125300	34446780	5030	5030	5030	5030	16
412	20250228	125200	34366300	5030	5030	5030	5030	0
413	20250228	125100	34366300	5030	5030	5030	5030	10
414	20250228	125000	34316000	5030	5030	5030	5030	0
415	20250228	124900	34316000	5030	5030	5030	5030	10
416	20250228	124800	34265700	5030	5030	5030	5030	0
417	20250228	124700	34265700	5030	5030	5030	5030	10
418	20250228	124600	34215400	5030	5030	5030	5030	0
419	20250228	124500	34215400	5030	5030	5030	5030	0
420	20250228	124400	34215400	5030	5030	5030	5030	0
421	20250228	124300	34215400	5030	5030	5030	5030	54
422	20250228	124200	33943780	5030	5030	5030	5030	0
423	20250228	124100	33943780	5030	5030	5030	5030	0
424	20250228	124000	33943780	5030	5030	5030	5030	0
425	20250228	123900	33943780	5030	5030	5030	5030	0
426	20250228	123800	33943780	5030	5030	5030	5030	0
427	20250228	123700	33943780	5030	5030	5030	5030	50
428	20250228	123600	33692280	5020	5020	5020	5020	0
429	20250228	123500	33692280	5020	5020	5020	5020	0
430	20250228	123400	33692280	5020	5020	5020	5020	0
431	20250228	123300	33692280	5020	5020	5020	5020	0
432	20250228	123200	33692280	5020	5020	5020	5020	0
433	20250228	123100	33692280	5020	5020	5020	5020	0
434	20250228	123000	33692280	5020	5020	5020	5020	0
435	20250228	122900	33692280	5020	5020	5020	5020	6
436	20250228	122800	33662160	5020	5020	5020	5020	0
437	20250228	122700	33662160	5020	5020	5020	5020	200
438	20250228	122600	32658160	5020	5020	5020	5020	300
439	20250228	122500	31152160	5020	5020	5020	5020	200
440	20250228	122400	30148160	5030	5030	5030	5030	45
441	20250228	122300	29921810	5030	5030	5030	5030	220
442	20250228	122200	28815210	5030	5030	5030	5030	80
443	20250228	122100	28412810	5040	5040	5040	5040	0
444	20250228	122000	28412810	5040	5040	5040	5040	0
445	20250228	121900	28412810	5040	5040	5040	5040	7
446	20250228	121800	28377530	5070	5070	5070	5070	10
447	20250228	121700	28326830	5040	5040	5040	5040	0
448	20250228	121600	28326830	5040	5040	5040	5040	200
449	20250228	121500	27318830	5040	5030	5040	5030	499
450	20250228	121400	24806870	5030	5040	5040	5030	101
451	20250228	121300	24298830	5040	5040	5040	5040	303
452	20250228	121200	22771710	5040	5040	5040	5040	44
453	20250228	121100	22549950	5040	5040	5040	5040	0
454	20250228	121000	22549950	5040	5040	5040	5040	0
455	20250228	120900	22549950	5040	5040	5040	5040	0
456	20250228	120800	22549950	5040	5040	5040	5040	0
457	20250228	120700	22549950	5040	5040	5040	5040	0
458	20250228	120600	22549950	5040	5040	5040	5040	0
459	20250228	120500	22549950	5040	5040	5040	5040	0
460	20250228	120400	22549950	5040	5040	5040	5040	0
461	20250228	120300	22549950	5040	5040	5040	5040	0
462	20250228	120200	22549950	5040	5040	5040	5040	0
463	20250228	120100	22549950	5040	5040	5040	5040	0
464	20250228	120000	22549950	5040	5040	5040	5040	0
465	20250228	115900	22549950	5040	5040	5040	5040	0
466	20250228	115800	22549950	5040	5040	5040	5040	0
467	20250228	115700	22549950	5040	5040	5040	5040	0
468	20250228	115600	22549950	5040	5040	5040	5040	0
469	20250228	115500	22549950	5040	5040	5040	5040	13
470	20250228	115400	22484430	5040	5040	5040	5040	0
471	20250228	115300	22484430	5040	5040	5040	5040	0
472	20250228	115200	22484430	5040	5040	5040	5040	0
473	20250228	115100	22484430	5040	5040	5040	5040	0
474	20250228	115000	22484430	5040	5040	5040	5040	0
475	20250228	114900	22484430	5040	5040	5040	5040	0
476	20250228	114800	22484430	5040	5040	5040	5040	0
477	20250228	114700	22484430	5040	5040	5040	5040	0
478	20250228	114600	22484430	5040	5060	5060	5040	26
479	20250228	114500	22353190	5060	5060	5060	5060	0
480	20250228	114400	22353190	5060	5060	5060	5060	0
481	20250228	114300	22353190	5060	5060	5060	5060	478
482	20250228	114200	19934510	5010	5010	5010	5010	0
483	20250228	114100	19934510	5010	5010	5010	5010	0
484	20250228	114000	19934510	5010	5010	5010	5010	0
485	20250228	113900	19934510	5010	5010	5010	5010	0
486	20250228	113800	19934510	5010	5010	5010	5010	0
487	20250228	113700	19934510	5010	5010	5010	5010	0
488	20250228	113600	19934510	5010	5010	5010	5010	0
489	20250228	113500	19934510	5010	5010	5010	5010	0
490	20250228	113400	19934510	5010	5010	5010	5010	0
491	20250228	113300	19934510	5010	5010	5010	5010	0
492	20250228	113200	19934510	5010	5010	5010	5010	0
493	20250228	113100	19934510	5010	5010	5010	5010	0
494	20250228	113000	19934510	5010	5010	5010	5010	0
495	20250228	112900	19934510	5010	5010	5010	5010	0
496	20250228	112800	19934510	5010	5010	5010	5010	0
497	20250228	112700	19934510	5010	5010	5010	5010	0
498	20250228	112600	19934510	5010	5010	5010	5010	0
499	20250228	112500	19934510	5010	5010	5010	5010	0
500	20250228	112400	19934510	5010	5010	5010	5010	0
501	20250228	112300	19934510	5010	5010	5010	5010	0
502	20250228	112200	19934510	5010	5010	5010	5010	0
503	20250228	112100	19934510	5010	5010	5010	5010	0
504	20250228	112000	19934510	5010	5010	5010	5010	0
505	20250228	111900	19934510	5010	5030	5030	5010	411
506	20250228	111800	17872200	5030	5030	5030	5030	0
507	20250228	111700	17872200	5030	5030	5030	5030	0
508	20250228	111600	17872200	5030	5030	5030	5030	0
509	20250228	111500	17872200	5030	5030	5030	5030	0
510	20250228	111400	17872200	5030	5030	5030	5030	1
511	20250228	111300	17867170	5030	5030	5030	5030	10
512	20250228	111200	17816870	5060	5060	5060	5060	0
513	20250228	111100	17816870	5060	5060	5060	5060	0
514	20250228	111000	17816870	5060	5060	5060	5060	0
515	20250228	110900	17816870	5060	5060	5060	5060	27
516	20250228	110800	17680250	5010	5010	5010	5010	0
517	20250228	110700	17680250	5010	5010	5010	5010	0
518	20250228	110600	17680250	5010	5010	5010	5010	0
519	20250228	110500	17680250	5010	5010	5010	5010	0
520	20250228	110400	17680250	5010	5010	5010	5010	0
521	20250228	110300	17680250	5010	5010	5010	5010	0
522	20250228	110200	17680250	5010	5010	5010	5010	0
523	20250228	110100	17680250	5010	5010	5010	5010	0
524	20250228	110000	17680250	5010	5010	5010	5010	0
525	20250228	105900	17680250	5010	5010	5010	5010	0
526	20250228	105800	17680250	5010	5010	5010	5010	0
527	20250228	105700	17680250	5010	5010	5010	5010	0
528	20250228	105600	17680250	5010	5010	5010	5010	0
529	20250228	105500	17680250	5010	5010	5010	5010	0
530	20250228	105400	17680250	5010	5010	5010	5010	0
531	20250228	105300	17680250	5010	5010	5010	5010	0
532	20250228	105200	17680250	5010	5010	5010	5010	0
533	20250228	105100	17680250	5010	5010	5010	5010	0
534	20250228	105000	17680250	5010	5010	5010	5010	1
535	20250228	104900	17675240	5010	5010	5010	5010	0
536	20250228	104800	17675240	5010	5020	5020	5010	262
537	20250228	104700	16360920	5010	5010	5010	5010	0
538	20250228	104600	16360920	5010	5010	5010	5010	0
539	20250228	104500	16360920	5010	5010	5010	5010	0
540	20250228	104400	16360920	5010	5010	5010	5010	0
541	20250228	104300	16360920	5010	5010	5010	5010	0
542	20250228	104200	16360920	5010	5010	5010	5010	0
543	20250228	104100	16360920	5010	5020	5020	5010	15
544	20250228	104000	16285660	5010	5020	5020	5010	210
545	20250228	103900	15233460	5020	5010	5020	5010	35
546	20250228	103800	15057990	5010	5020	5020	5010	522
547	20250228	103700	12442320	5030	5030	5030	5030	10
548	20250228	103600	12392020	5030	5030	5030	5030	0
549	20250228	103500	12392020	5030	5030	5030	5030	0
550	20250228	103400	12392020	5030	5030	5030	5030	125
551	20250228	103300	11763270	5040	5040	5040	5040	0
552	20250228	103200	11763270	5040	5040	5040	5040	0
553	20250228	103100	11763270	5040	5040	5040	5040	0
554	20250228	103000	11763270	5040	5040	5040	5040	0
555	20250228	102900	11763270	5040	5040	5040	5040	30
556	20250228	102800	11612070	5040	5040	5040	5040	204
557	20250228	102700	10583910	5040	5040	5040	5040	0
558	20250228	102600	10583910	5040	5040	5040	5040	0
559	20250228	102500	10583910	5040	5040	5040	5040	0
560	20250228	102400	10583910	5040	5040	5040	5040	0
561	20250228	102300	10583910	5040	5040	5040	5040	0
562	20250228	102200	10583910	5040	5040	5040	5040	0
563	20250228	102100	10583910	5040	5040	5040	5040	0
564	20250228	102000	10583910	5040	5040	5040	5040	0
565	20250228	101900	10583910	5040	5040	5040	5040	0
566	20250228	101800	10583910	5040	5040	5040	5040	35
567	20250228	101700	10407510	5030	5030	5030	5030	0
568	20250228	101600	10407510	5030	5030	5030	5030	0
569	20250228	101500	10407510	5030	5030	5030	5030	0
570	20250228	101400	10407510	5030	5030	5030	5030	0
571	20250228	101300	10407510	5030	5030	5030	5030	0
572	20250228	101200	10407510	5030	5030	5030	5030	0
573	20250228	101100	10407510	5030	5030	5030	5030	0
574	20250228	101000	10407510	5030	5030	5030	5030	0
575	20250228	100900	10407510	5030	5030	5030	5030	0
576	20250228	100800	10407510	5030	5030	5030	5030	0
577	20250228	100700	10407510	5030	5030	5030	5030	0
578	20250228	100600	10407510	5030	5030	5030	5030	0
579	20250228	100500	10407510	5030	5030	5030	5030	0
580	20250228	100400	10407510	5030	5030	5030	5030	0
581	20250228	100300	10407510	5030	5030	5030	5030	0
582	20250228	100200	10407510	5030	5030	5030	5030	0
583	20250228	100100	10407510	5030	5030	5030	5030	0
584	20250228	100000	10407510	5030	5030	5030	5030	0
585	20250228	095900	10407510	5030	5030	5030	5030	0
586	20250228	095800	10407510	5030	5030	5030	5030	0
587	20250228	095700	10407510	5030	5030	5030	5030	0
588	20250228	095600	10407510	5030	5030	5030	5030	0
589	20250228	095500	10407510	5030	5030	5030	5030	0
590	20250228	095400	10407510	5030	5040	5040	5030	317
591	20250228	095300	8810110	5040	5040	5040	5040	0
592	20250228	095200	8810110	5040	5040	5040	5040	13
593	20250228	095100	8744590	5080	5080	5080	5080	0
594	20250228	095000	8744590	5080	5080	5080	5080	0
595	20250228	094900	8744590	5080	5080	5080	5080	0
596	20250228	094800	8744590	5080	5080	5080	5080	0
597	20250228	094700	8744590	5080	5080	5080	5080	0
598	20250228	094600	8744590	5080	5080	5080	5080	1
599	20250228	094500	8739510	5040	5040	5040	5040	0
600	20250228	094400	8739510	5040	5040	5040	5040	0
601	20250228	094300	8739510	5040	5050	5050	5040	200
602	20250228	094200	7731480	5050	5050	5050	5040	110
603	20250228	094100	7176710	5050	5050	5050	5050	0
604	20250228	094000	7176710	5050	5050	5050	5050	0
605	20250228	093900	7176710	5050	5050	5050	5050	0
606	20250228	093800	7176710	5050	5050	5050	5050	0
607	20250228	093700	7176710	5050	5050	5050	5050	0
608	20250228	093600	7176710	5050	5050	5050	5050	0
609	20250228	093500	7176710	5050	5050	5050	5050	0
610	20250228	093400	7176710	5050	5050	5050	5050	0
611	20250228	093300	7176710	5050	5050	5050	5050	0
612	20250228	093200	7176710	5050	5050	5050	5050	0
613	20250228	093100	7176710	5050	5050	5050	5050	0
614	20250228	093000	7176710	5050	5050	5050	5050	0
615	20250228	092900	7176710	5050	5050	5050	5050	0
616	20250228	092800	7176710	5050	5050	5050	5050	0
617	20250228	092700	7176710	5050	5050	5050	5050	0
618	20250228	092600	7176710	5050	5050	5050	5050	0
619	20250228	092500	7176710	5050	5050	5050	5050	0
620	20250228	092400	7176710	5050	5050	5050	5050	0
621	20250228	092300	7176710	5050	5050	5050	5050	19
622	20250228	092200	7080760	5050	5050	5050	5050	0
623	20250228	092100	7080760	5050	5050	5050	5050	0
624	20250228	092000	7080760	5050	5050	5050	5050	0
625	20250228	091900	7080760	5050	5050	5050	5050	0
626	20250228	091800	7080760	5050	5050	5050	5050	0
627	20250228	091700	7080760	5050	5050	5050	5050	0
628	20250228	091600	7080760	5050	5050	5050	5050	0
629	20250228	091500	7080760	5050	5050	5050	5050	0
630	20250228	091400	7080760	5050	5050	5050	5050	93
631	20250228	091300	6611110	5050	5050	5050	5050	0
632	20250228	091200	6611110	5050	5050	5050	5050	0
633	20250228	091100	6611110	5050	5050	5050	5050	0
634	20250228	091000	6611110	5050	5050	5050	5050	0
635	20250228	090900	6611110	5050	5050	5050	5050	0
636	20250228	090800	6611110	5050	5060	5060	5050	347
637	20250228	090700	4855850	5060	5060	5060	5060	0
638	20250228	090600	4855850	5060	5060	5060	5060	100
639	20250228	090500	4349850	5060	5060	5060	5060	1
640	20250228	090400	4344790	5060	5060	5060	5060	0
641	20250228	090300	4344790	5060	5060	5060	5060	0
642	20250228	090200	4344790	5060	5060	5060	5060	0
643	20250228	090100	4344790	5060	5060	5060	5060	20
644	20250228	090000	4243590	5070	5070	5070	5070	837