KissMeData/030720/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191400	27106965	4970	4970	4970	4970	173
3	20250228	191300	27106965	4970	4970	4970	4970	0
4	20250228	191200	27106965	4970	4970	4970	4970	0
5	20250228	191100	27106965	4970	4970	4970	4970	0
6	20250228	191000	27106965	4970	4970	4970	4970	0
7	20250228	190900	27106965	4970	4970	4970	4970	0
8	20250228	190800	27106965	4970	4970	4970	4970	0
9	20250228	190700	27106965	4970	4970	4970	4970	0
10	20250228	190600	27106965	4970	4970	4970	4970	0
11	20250228	190500	27106965	4970	4970	4970	4970	0
12	20250228	190400	27106965	4970	4970	4970	4970	0
13	20250228	190300	27106965	4970	4970	4970	4970	0
14	20250228	190200	27106965	4970	4970	4970	4970	0
15	20250228	190100	27106965	4970	4970	4970	4970	0
16	20250228	190000	27106965	4970	4970	4970	4970	0
17	20250228	185900	27106965	4970	4970	4970	4970	0
18	20250228	185800	27106965	4970	4970	4970	4970	0
19	20250228	185700	27106965	4970	4970	4970	4970	0
20	20250228	185600	27106965	4970	4970	4970	4970	0
21	20250228	185500	27106965	4970	4970	4970	4970	0
22	20250228	185400	27106965	4970	4970	4970	4970	0
23	20250228	185300	27106965	4970	4970	4970	4970	0
24	20250228	185200	27106965	4970	4970	4970	4970	0
25	20250228	185100	27106965	4970	4970	4970	4970	0
26	20250228	185000	27106965	4970	4970	4970	4970	0
27	20250228	184900	27106965	4970	4970	4970	4970	0
28	20250228	184800	27106965	4970	4970	4970	4970	0
29	20250228	184700	27106965	4970	4970	4970	4970	0
30	20250228	184600	27106965	4970	4970	4970	4970	0
31	20250228	184500	27106965	4970	4970	4970	4970	0
32	20250228	184400	27106965	4970	4970	4970	4970	173
33	20250228	184300	27106965	4970	4970	4970	4970	0
34	20250228	184200	27106965	4970	4970	4970	4970	0
35	20250228	184100	27106965	4970	4970	4970	4970	0
36	20250228	184000	27106965	4970	4970	4970	4970	0
37	20250228	183900	27106965	4970	4970	4970	4970	0
38	20250228	183800	27106965	4970	4970	4970	4970	0
39	20250228	183700	27106965	4970	4970	4970	4970	0
40	20250228	183600	27106965	4970	4970	4970	4970	0
41	20250228	183500	27106965	4970	4970	4970	4970	0
42	20250228	183400	27106965	4970	4970	4970	4970	0
43	20250228	183300	27106965	4970	4970	4970	4970	0
44	20250228	183200	27106965	4970	4970	4970	4970	0
45	20250228	183100	27106965	4970	4970	4970	4970	0
46	20250228	183000	27106965	4970	4970	4970	4970	0
47	20250228	182900	27106965	4970	4970	4970	4970	0
48	20250228	182800	27106965	4970	4970	4970	4970	0
49	20250228	182700	27106965	4970	4970	4970	4970	0
50	20250228	182600	27106965	4970	4970	4970	4970	0
51	20250228	182500	27106965	4970	4970	4970	4970	0
52	20250228	182400	27106965	4970	4970	4970	4970	0
53	20250228	182300	27106965	4970	4970	4970	4970	0
54	20250228	182200	27106965	4970	4970	4970	4970	0
55	20250228	182100	27106965	4970	4970	4970	4970	0
56	20250228	182000	27106965	4970	4970	4970	4970	0
57	20250228	181900	27106965	4970	4970	4970	4970	0
58	20250228	181800	27106965	4970	4970	4970	4970	0
59	20250228	181700	27106965	4970	4970	4970	4970	0
60	20250228	181600	27106965	4970	4970	4970	4970	0
61	20250228	181500	27106965	4970	4970	4970	4970	0
62	20250228	181400	27106965	4970	4970	4970	4970	173
63	20250228	181300	27106965	4970	4970	4970	4970	0
64	20250228	181200	27106965	4970	4970	4970	4970	0
65	20250228	181100	27106965	4970	4970	4970	4970	0
66	20250228	181000	27106965	4970	4970	4970	4970	0
67	20250228	180900	27106965	4970	4970	4970	4970	0
68	20250228	180800	27106965	4970	4970	4970	4970	0
69	20250228	180700	27106965	4970	4970	4970	4970	0
70	20250228	180600	27106965	4970	4970	4970	4970	0
71	20250228	180500	27106965	4970	4970	4970	4970	0
72	20250228	180400	27106965	4970	4970	4970	4970	0
73	20250228	180300	27106965	4970	4970	4970	4970	0
74	20250228	180200	27106965	4970	4970	4970	4970	0
75	20250228	180100	27106965	4970	4970	4970	4970	0
76	20250228	180000	27106965	4970	4970	4970	4970	0
77	20250228	175900	27106965	4970	4970	4970	4970	0
78	20250228	175800	27106965	4970	4970	4970	4970	0
79	20250228	175700	27106965	4970	4970	4970	4970	0
80	20250228	175600	27106965	4970	4970	4970	4970	0
81	20250228	175500	27106965	4970	4970	4970	4970	0
82	20250228	175400	27106965	4970	4970	4970	4970	0
83	20250228	175300	27106965	4970	4970	4970	4970	0
84	20250228	175200	27106965	4970	4970	4970	4970	0
85	20250228	175100	27106965	4970	4970	4970	4970	0
86	20250228	175000	27106965	4970	4970	4970	4970	0
87	20250228	174900	27106965	4970	4970	4970	4970	0
88	20250228	174800	27106965	4970	4970	4970	4970	0
89	20250228	174700	27106965	4970	4970	4970	4970	0
90	20250228	174600	27106965	4970	4970	4970	4970	0
91	20250228	174500	27106965	4970	4970	4970	4970	0
92	20250228	174400	27106965	4970	4970	4970	4970	173
93	20250228	174300	27106965	4970	4970	4970	4970	0
94	20250228	174200	27106965	4970	4970	4970	4970	0
95	20250228	174100	27106965	4970	4970	4970	4970	0
96	20250228	174000	27106965	4970	4970	4970	4970	0
97	20250228	173900	27106965	4970	4970	4970	4970	0
98	20250228	173800	27106965	4970	4970	4970	4970	0
99	20250228	173700	27106965	4970	4970	4970	4970	0
100	20250228	173600	27106965	4970	4970	4970	4970	0
101	20250228	173500	27106965	4970	4970	4970	4970	0
102	20250228	173400	27106965	4970	4970	4970	4970	0
103	20250228	173300	27106965	4970	4970	4970	4970	0
104	20250228	173200	27106965	4970	4970	4970	4970	0
105	20250228	173100	27106965	4970	4970	4970	4970	0
106	20250228	173000	27106965	4970	4970	4970	4970	0
107	20250228	172900	27106965	4970	4970	4970	4970	0
108	20250228	172800	27106965	4970	4970	4970	4970	0
109	20250228	172700	27106965	4970	4970	4970	4970	0
110	20250228	172600	27106965	4970	4970	4970	4970	0
111	20250228	172500	27106965	4970	4970	4970	4970	0
112	20250228	172400	27106965	4970	4970	4970	4970	0
113	20250228	172300	27106965	4970	4970	4970	4970	0
114	20250228	172200	27106965	4970	4970	4970	4970	0
115	20250228	172100	27106965	4970	4970	4970	4970	0
116	20250228	172000	27106965	4970	4970	4970	4970	0
117	20250228	171900	27106965	4970	4970	4970	4970	0
118	20250228	171800	27106965	4970	4970	4970	4970	0
119	20250228	171700	27106965	4970	4970	4970	4970	0
120	20250228	171600	27106965	4970	4970	4970	4970	0
121	20250228	171500	27106965	4970	4970	4970	4970	0
122	20250228	171400	27106965	4970	4970	4970	4970	173
123	20250228	171300	27106965	4970	4970	4970	4970	0
124	20250228	171200	27106965	4970	4970	4970	4970	0
125	20250228	171100	27106965	4970	4970	4970	4970	0
126	20250228	171000	27106965	4970	4970	4970	4970	0
127	20250228	170900	27106965	4970	4970	4970	4970	0
128	20250228	170800	27106965	4970	4970	4970	4970	0
129	20250228	170700	27106965	4970	4970	4970	4970	0
130	20250228	170600	27106965	4970	4970	4970	4970	0
131	20250228	170500	27106965	4970	4970	4970	4970	0
132	20250228	170400	27106965	4970	4970	4970	4970	0
133	20250228	170300	27106965	4970	4970	4970	4970	0
134	20250228	170200	27106965	4970	4970	4970	4970	0
135	20250228	170100	27106965	4970	4970	4970	4970	0
136	20250228	170000	27106965	4970	4970	4970	4970	0
137	20250228	165900	27106965	4970	4970	4970	4970	0
138	20250228	165800	27106965	4970	4970	4970	4970	0
139	20250228	165700	27106965	4970	4970	4970	4970	0
140	20250228	165600	27106965	4970	4970	4970	4970	0
141	20250228	165500	27106965	4970	4970	4970	4970	0
142	20250228	165400	27106965	4970	4970	4970	4970	0
143	20250228	165300	27106965	4970	4970	4970	4970	0
144	20250228	165200	27106965	4970	4970	4970	4970	0
145	20250228	165100	27106965	4970	4970	4970	4970	0
146	20250228	165000	27106965	4970	4970	4970	4970	0
147	20250228	164900	27106965	4970	4970	4970	4970	0
148	20250228	164800	27106965	4970	4970	4970	4970	0
149	20250228	164700	27106965	4970	4970	4970	4970	0
150	20250228	164600	27106965	4970	4970	4970	4970	0
151	20250228	164500	27106965	4970	4970	4970	4970	0
152	20250228	164400	27106965	4970	4970	4970	4970	173
153	20250228	164300	27106965	4970	4970	4970	4970	0
154	20250228	164200	27106965	4970	4970	4970	4970	0
155	20250228	164100	27106965	4970	4970	4970	4970	0
156	20250228	164000	27106965	4970	4970	4970	4970	0
157	20250228	163900	27106965	4970	4970	4970	4970	0
158	20250228	163800	27106965	4970	4970	4970	4970	0
159	20250228	163700	27106965	4970	4970	4970	4970	0
160	20250228	163600	27106965	4970	4970	4970	4970	0
161	20250228	163500	27106965	4970	4970	4970	4970	0
162	20250228	163400	27106965	4970	4970	4970	4970	0
163	20250228	163300	27106965	4970	4970	4970	4970	0
164	20250228	163200	27106965	4970	4970	4970	4970	0
165	20250228	163100	27106965	4970	4970	4970	4970	0
166	20250228	163000	27106965	4970	4970	4970	4970	0
167	20250228	162900	27106965	4970	4970	4970	4970	0
168	20250228	162800	27106965	4970	4970	4970	4970	0
169	20250228	162700	27106965	4970	4970	4970	4970	0
170	20250228	162600	27106965	4970	4970	4970	4970	0
171	20250228	162500	27106965	4970	4970	4970	4970	0
172	20250228	162400	27106965	4970	4970	4970	4970	0
173	20250228	162300	27106965	4970	4970	4970	4970	0
174	20250228	162200	27106965	4970	4970	4970	4970	0
175	20250228	162100	27106965	4970	4970	4970	4970	0
176	20250228	162000	27106965	4970	4970	4970	4970	0
177	20250228	161900	27106965	4970	4970	4970	4970	0
178	20250228	161800	27106965	4970	4970	4970	4970	0
179	20250228	161700	27106965	4970	4970	4970	4970	0
180	20250228	161600	27106965	4970	4970	4970	4970	0
181	20250228	161500	27106965	4970	4970	4970	4970	0
182	20250228	161400	27106965	4970	4970	4970	4970	173
183	20250228	161300	27106965	4970	4970	4970	4970	0
184	20250228	161200	27106965	4970	4970	4970	4970	0
185	20250228	161100	27106965	4970	4970	4970	4970	0
186	20250228	161000	27106965	4970	4970	4970	4970	0
187	20250228	160900	27106965	4970	4970	4970	4970	0
188	20250228	160800	27106965	4970	4970	4970	4970	0
189	20250228	160700	27106965	4970	4970	4970	4970	0
190	20250228	160600	27106965	4970	4970	4970	4970	0
191	20250228	160500	27106965	4970	4970	4970	4970	0
192	20250228	160400	27106965	4970	4970	4970	4970	0
193	20250228	160300	27106965	4970	4970	4970	4970	0
194	20250228	160200	27106965	4970	4970	4970	4970	0
195	20250228	160100	27106965	4970	4970	4970	4970	0
196	20250228	160000	27106965	4970	4970	4970	4970	0
197	20250228	155900	27106965	4970	4970	4970	4970	0
198	20250228	155800	27106965	4970	4970	4970	4970	0
199	20250228	155700	27106965	4970	4970	4970	4970	0
200	20250228	155600	27106965	4970	4970	4970	4970	0
201	20250228	155500	27106965	4970	4970	4970	4970	0
202	20250228	155400	27106965	4970	4970	4970	4970	0
203	20250228	155300	27106965	4970	4970	4970	4970	0
204	20250228	155200	27106965	4970	4970	4970	4970	0
205	20250228	155100	27106965	4970	4970	4970	4970	0
206	20250228	155000	27106965	4970	4970	4970	4970	0
207	20250228	154900	27106965	4970	4970	4970	4970	0
208	20250228	154800	27106965	4970	4970	4970	4970	0
209	20250228	154700	27106965	4970	4970	4970	4970	0
210	20250228	154600	27106965	4970	4970	4970	4970	0
211	20250228	154500	27106965	4970	4970	4970	4970	0
212	20250228	154400	27106965	4970	4970	4970	4970	173
213	20250228	154300	27106965	4970	4970	4970	4970	0
214	20250228	154200	27106965	4970	4970	4970	4970	0
215	20250228	154100	27106965	4970	4970	4970	4970	0
216	20250228	154000	27106965	4970	4970	4970	4970	0
217	20250228	153900	27106965	4970	4970	4970	4970	0
218	20250228	153800	27106965	4970	4970	4970	4970	0
219	20250228	153700	27106965	4970	4970	4970	4970	0
220	20250228	153600	27106965	4970	4970	4970	4970	0
221	20250228	153500	27106965	4970	4970	4970	4970	0
222	20250228	153400	27106965	4970	4970	4970	4970	0
223	20250228	153300	27106965	4970	4970	4970	4970	0
224	20250228	153200	27106965	4970	4970	4970	4970	0
225	20250228	153100	27106965	4970	4970	4970	4970	0
226	20250228	153000	27106965	4970	4970	4970	4970	173
227	20250228	152900	26247155	4980	4980	4980	4980	0
228	20250228	152800	26247155	4980	4980	4980	4980	0
229	20250228	152700	26247155	4980	4980	4980	4980	0
230	20250228	152600	26247155	4980	4980	4980	4980	0
231	20250228	152500	26247155	4980	4980	4980	4980	0
232	20250228	152400	26247155	4980	4980	4980	4980	0
233	20250228	152300	26247155	4980	4980	4980	4980	0
234	20250228	152200	26247155	4980	4980	4980	4980	0
235	20250228	152100	26247155	4980	4980	4980	4980	0
236	20250228	152000	26247155	4980	4980	4980	4980	0
237	20250228	151900	26247155	4980	4980	4980	4980	0
238	20250228	151800	26247155	4980	4980	4980	4980	1
239	20250228	151700	26242175	4975	4975	4975	4975	10
240	20250228	151600	26192425	4985	4985	4985	4985	0
241	20250228	151500	26192425	4985	4985	4985	4985	0
242	20250228	151400	26192425	4985	4985	4985	4985	0
243	20250228	151300	26192425	4985	4985	4985	4985	0
244	20250228	151200	26192425	4985	4985	4985	4985	3
245	20250228	151100	26177470	4975	4975	4975	4975	0
246	20250228	151000	26177470	4975	4975	4975	4975	100
247	20250228	150900	25679970	4990	4990	4990	4990	0
248	20250228	150800	25679970	4990	4990	4990	4990	0
249	20250228	150700	25679970	4990	4990	4990	4990	0
250	20250228	150600	25679970	4990	4990	4990	4990	0
251	20250228	150500	25679970	4990	4990	4990	4990	3
252	20250228	150400	25665000	4990	4990	4990	4990	102
253	20250228	150300	25156020	4975	4975	4975	4975	0
254	20250228	150200	25156020	4975	4975	4975	4975	0
255	20250228	150100	25156020	4975	4990	4990	4975	33
256	20250228	150000	24991545	4975	4975	4975	4975	0
257	20250228	145900	24991545	4975	4975	4975	4975	0
258	20250228	145800	24991545	4975	4975	4975	4975	0
259	20250228	145700	24991545	4975	4975	4975	4975	0
260	20250228	145600	24991545	4975	4975	4975	4975	0
261	20250228	145500	24991545	4975	4975	4975	4975	0
262	20250228	145400	24991545	4975	4975	4975	4975	0
263	20250228	145300	24991545	4975	4975	4975	4975	0
264	20250228	145200	24991545	4975	4975	4975	4975	1
265	20250228	145100	24986570	4965	4965	4965	4965	0
266	20250228	145000	24986570	4965	4965	4965	4965	0
267	20250228	144900	24986570	4965	4965	4965	4965	0
268	20250228	144800	24986570	4965	4965	4965	4965	0
269	20250228	144700	24986570	4965	4965	4965	4965	0
270	20250228	144600	24986570	4965	4965	4965	4965	0
271	20250228	144500	24986570	4965	4965	4965	4965	0
272	20250228	144400	24986570	4965	4965	4965	4965	0
273	20250228	144300	24986570	4965	4965	4965	4965	0
274	20250228	144200	24986570	4965	4965	4965	4965	0
275	20250228	144100	24986570	4965	4965	4965	4965	0
276	20250228	144000	24986570	4965	4965	4965	4965	0
277	20250228	143900	24986570	4965	4965	4965	4965	1
278	20250228	143800	24981605	4965	4965	4965	4965	9
279	20250228	143700	24936920	4965	4965	4965	4965	0
280	20250228	143600	24936920	4965	4965	4965	4965	0
281	20250228	143500	24936920	4965	4965	4965	4965	20
282	20250228	143400	24837620	4965	4965	4965	4965	0
283	20250228	143300	24837620	4965	4965	4965	4965	0
284	20250228	143200	24837620	4965	4965	4965	4965	0
285	20250228	143100	24837620	4965	4965	4965	4965	0
286	20250228	143000	24837620	4965	4965	4965	4965	0
287	20250228	142900	24837620	4965	4965	4965	4965	0
288	20250228	142800	24837620	4965	4965	4965	4965	0
289	20250228	142700	24837620	4965	4965	4965	4965	0
290	20250228	142600	24837620	4965	4965	4965	4965	0
291	20250228	142500	24837620	4965	4965	4965	4965	0
292	20250228	142400	24837620	4965	4965	4965	4965	0
293	20250228	142300	24837620	4965	4965	4965	4965	6
294	20250228	142200	24807830	4960	4960	4960	4960	0
295	20250228	142100	24807830	4960	4960	4960	4960	0
296	20250228	142000	24807830	4960	4960	4960	4960	0
297	20250228	141900	24807830	4960	4960	4960	4960	0
298	20250228	141800	24807830	4960	4960	4960	4960	0
299	20250228	141700	24807830	4960	4960	4960	4960	0
300	20250228	141600	24807830	4960	4965	4965	4960	39
301	20250228	141500	24614230	4970	4970	4970	4970	35
302	20250228	141400	24440280	4965	4965	4965	4965	0
303	20250228	141300	24440280	4965	4970	4970	4965	134
304	20250228	141200	23774340	5000	5000	5000	5000	0
305	20250228	141100	23774340	5000	5000	5000	5000	0
306	20250228	141000	23774340	5000	5000	5000	5000	0
307	20250228	140900	23774340	5000	5000	5000	5000	0
308	20250228	140800	23774340	5000	5000	5000	5000	0
309	20250228	140700	23774340	5000	5000	5000	5000	0
310	20250228	140600	23774340	5000	5000	5000	5000	0
311	20250228	140500	23774340	5000	5000	5000	5000	0
312	20250228	140400	23774340	5000	5000	5000	5000	0
313	20250228	140300	23774340	5000	5000	5000	5000	0
314	20250228	140200	23774340	5000	5000	5000	5000	0
315	20250228	140100	23774340	5000	5000	5000	5000	0
316	20250228	140000	23774340	5000	5000	5000	5000	0
317	20250228	135900	23774340	5000	5000	5000	5000	0
318	20250228	135800	23774340	5000	5000	5000	5000	3
319	20250228	135700	23759340	5000	5000	5000	5000	0
320	20250228	135600	23759340	5000	5000	5000	5000	0
321	20250228	135500	23759340	5000	5000	5000	5000	0
322	20250228	135400	23759340	5000	5000	5000	5000	0
323	20250228	135300	23759340	5000	5000	5000	5000	0
324	20250228	135200	23759340	5000	5000	5000	5000	0
325	20250228	135100	23759340	5000	5000	5000	5000	0
326	20250228	135000	23759340	5000	5000	5000	5000	0
327	20250228	134900	23759340	5000	5000	5000	5000	0
328	20250228	134800	23759340	5000	5000	5000	5000	20
329	20250228	134700	23659340	5000	5000	5000	5000	0
330	20250228	134600	23659340	5000	5000	5000	5000	0
331	20250228	134500	23659340	5000	5000	5000	5000	0
332	20250228	134400	23659340	5000	5000	5000	5000	0
333	20250228	134300	23659340	5000	5000	5000	5000	0
334	20250228	134200	23659340	5000	5000	5000	5000	0
335	20250228	134100	23659340	5000	5000	5000	5000	0
336	20250228	134000	23659340	5000	5000	5000	5000	0
337	20250228	133900	23659340	5000	5000	5000	5000	0
338	20250228	133800	23659340	5000	5000	5000	5000	0
339	20250228	133700	23659340	5000	5000	5000	5000	0
340	20250228	133600	23659340	5000	5000	5000	5000	0
341	20250228	133500	23659340	5000	5000	5000	5000	0
342	20250228	133400	23659340	5000	5000	5000	5000	0
343	20250228	133300	23659340	5000	5000	5000	5000	0
344	20250228	133200	23659340	5000	5000	5000	5000	0
345	20250228	133100	23659340	5000	5000	5000	5000	0
346	20250228	133000	23659340	5000	5000	5000	5000	0
347	20250228	132900	23659340	5000	5000	5000	5000	0
348	20250228	132800	23659340	5000	5000	5000	5000	0
349	20250228	132700	23659340	5000	5000	5000	5000	5
350	20250228	132600	23634340	4970	4995	4995	4970	75
351	20250228	132500	23259840	4995	4995	4995	4995	0
352	20250228	132400	23259840	4995	4995	4995	4995	0
353	20250228	132300	23259840	4995	4995	4995	4995	0
354	20250228	132200	23259840	4995	4995	4995	4995	0
355	20250228	132100	23259840	4995	4995	4995	4995	0
356	20250228	132000	23259840	4995	4995	4995	4995	0
357	20250228	131900	23259840	4995	4995	4995	4995	0
358	20250228	131800	23259840	4995	4995	4995	4995	0
359	20250228	131700	23259840	4995	4995	4995	4995	0
360	20250228	131600	23259840	4995	4995	4995	4995	0
361	20250228	131500	23259840	4995	4995	4995	4995	0
362	20250228	131400	23259840	4995	4995	4995	4995	0
363	20250228	131300	23259840	4995	4995	4995	4995	0
364	20250228	131200	23259840	4995	4995	4995	4995	0
365	20250228	131100	23259840	4995	4995	4995	4995	0
366	20250228	131000	23259840	4995	4995	4995	4995	0
367	20250228	130900	23259840	4995	4995	4995	4995	0
368	20250228	130800	23259840	4995	4995	4995	4995	0
369	20250228	130700	23259840	4995	4995	4995	4995	0
370	20250228	130600	23259840	4995	4995	4995	4995	0
371	20250228	130500	23259840	4995	4995	4995	4995	0
372	20250228	130400	23259840	4995	4995	4995	4995	0
373	20250228	130300	23259840	4995	4995	4995	4995	0
374	20250228	130200	23259840	4995	4995	4995	4995	0
375	20250228	130100	23259840	4995	4995	4995	4995	0
376	20250228	130000	23259840	4995	4995	4995	4995	0
377	20250228	125900	23259840	4995	4995	4995	4995	0
378	20250228	125800	23259840	4995	4995	4995	4995	60
379	20250228	125700	22960140	4995	4995	4995	4995	0
380	20250228	125600	22960140	4995	4995	4995	4995	1
381	20250228	125500	22955145	4995	4995	4995	4995	0
382	20250228	125400	22955145	4995	4995	4995	4995	0
383	20250228	125300	22955145	4995	4995	4995	4995	0
384	20250228	125200	22955145	4995	4995	4995	4995	0
385	20250228	125100	22955145	4995	4995	4995	4995	0
386	20250228	125000	22955145	4995	4995	4995	4995	0
387	20250228	124900	22955145	4995	4995	4995	4995	0
388	20250228	124800	22955145	4995	4995	4995	4995	0
389	20250228	124700	22955145	4995	4995	4995	4995	0
390	20250228	124600	22955145	4995	4980	4995	4980	30
391	20250228	124500	22805725	4960	4960	4960	4960	0
392	20250228	124400	22805725	4960	4960	4960	4960	0
393	20250228	124300	22805725	4960	4960	4960	4960	0
394	20250228	124200	22805725	4960	4960	4960	4960	0
395	20250228	124100	22805725	4960	4960	4960	4960	0
396	20250228	124000	22805725	4960	4960	4960	4960	0
397	20250228	123900	22805725	4960	4960	4960	4960	0
398	20250228	123800	22805725	4960	4960	4960	4960	0
399	20250228	123700	22805725	4960	4960	4960	4960	0
400	20250228	123600	22805725	4960	4960	4960	4960	40
401	20250228	123500	22607325	4960	4960	4960	4960	0
402	20250228	123400	22607325	4960	4960	4960	4960	0
403	20250228	123300	22607325	4960	4960	4960	4960	0
404	20250228	123200	22607325	4960	4960	4960	4960	428
405	20250228	123100	20484445	4965	4965	4965	4965	0
406	20250228	123000	20484445	4965	4990	4990	4965	613
407	20250228	122900	17432450	4990	4990	4990	4990	0
408	20250228	122800	17432450	4990	4990	4990	4990	0
409	20250228	122700	17432450	4990	4990	4990	4990	0
410	20250228	122600	17432450	4990	4990	4990	4990	0
411	20250228	122500	17432450	4990	4990	4990	4990	0
412	20250228	122400	17432450	4990	4990	4990	4990	0
413	20250228	122300	17432450	4990	4990	4990	4990	0
414	20250228	122200	17432450	4990	4990	4990	4990	0
415	20250228	122100	17432450	4990	4990	4990	4990	150
416	20250228	122000	16683950	4995	4995	4995	4995	0
417	20250228	121900	16683950	4995	4995	4995	4995	0
418	20250228	121800	16683950	4995	4995	4995	4995	0
419	20250228	121700	16683950	4995	4995	4995	4995	2
420	20250228	121600	16673960	4995	4995	4995	4995	0
421	20250228	121500	16673960	4995	4995	4995	4995	0
422	20250228	121400	16673960	4995	4995	4995	4995	0
423	20250228	121300	16673960	4995	4995	4995	4995	0
424	20250228	121200	16673960	4995	4995	4995	4995	0
425	20250228	121100	16673960	4995	4995	4995	4995	0
426	20250228	121000	16673960	4995	5000	5000	4995	785
427	20250228	120900	12752810	5020	5010	5020	5010	30
428	20250228	120800	12602460	5020	5020	5020	5020	0
429	20250228	120700	12602460	5020	5020	5020	5020	0
430	20250228	120600	12602460	5020	5010	5020	5010	301
431	20250228	120500	11091450	5000	5000	5000	5000	0
432	20250228	120400	11091450	5000	5000	5000	5000	0
433	20250228	120300	11091450	5000	5000	5000	5000	0
434	20250228	120200	11091450	5000	5000	5000	5000	0
435	20250228	120100	11091450	5000	5000	5000	5000	0
436	20250228	120000	11091450	5000	5000	5000	5000	0
437	20250228	115900	11091450	5000	5000	5000	5000	0
438	20250228	115800	11091450	5000	5000	5000	5000	0
439	20250228	115700	11091450	5000	5000	5000	5000	0
440	20250228	115600	11091450	5000	5000	5000	5000	308
441	20250228	115500	9551450	5000	5000	5000	5000	1
442	20250228	115400	9546450	5000	5000	5000	5000	0
443	20250228	115300	9546450	5000	5000	5000	5000	162
444	20250228	115200	8736450	5000	5000	5000	5000	0
445	20250228	115100	8736450	5000	5000	5000	5000	0
446	20250228	115000	8736450	5000	5000	5000	5000	30
447	20250228	114900	8586450	5000	5000	5000	5000	0
448	20250228	114800	8586450	5000	5000	5000	5000	0
449	20250228	114700	8586450	5000	5000	5000	5000	0
450	20250228	114600	8586450	5000	5000	5000	5000	60
451	20250228	114500	8286450	5000	5000	5000	5000	0
452	20250228	114400	8286450	5000	5000	5000	5000	0
453	20250228	114300	8286450	5000	5000	5000	5000	0
454	20250228	114200	8286450	5000	5000	5000	5000	61
455	20250228	114100	7981450	5000	5000	5000	5000	0
456	20250228	114000	7981450	5000	5000	5000	5000	0
457	20250228	113900	7981450	5000	5000	5000	5000	0
458	20250228	113800	7981450	5000	5000	5000	5000	0
459	20250228	113700	7981450	5000	5000	5000	5000	0
460	20250228	113600	7981450	5000	5000	5000	5000	0
461	20250228	113500	7981450	5000	5000	5000	5000	0
462	20250228	113400	7981450	5000	5000	5000	5000	1
463	20250228	113300	7976450	5000	5000	5000	5000	0
464	20250228	113200	7976450	5000	5000	5000	5000	0
465	20250228	113100	7976450	5000	5000	5000	5000	0
466	20250228	113000	7976450	5000	5000	5000	5000	0
467	20250228	112900	7976450	5000	5000	5000	5000	0
468	20250228	112800	7976450	5000	5000	5000	5000	0
469	20250228	112700	7976450	5000	5000	5000	5000	0
470	20250228	112600	7976450	5000	5000	5000	5000	0
471	20250228	112500	7976450	5000	5000	5000	5000	0
472	20250228	112400	7976450	5000	5000	5000	5000	0
473	20250228	112300	7976450	5000	5000	5000	5000	0
474	20250228	112200	7976450	5000	5000	5000	5000	0
475	20250228	112100	7976450	5000	5000	5000	5000	50
476	20250228	112000	7726450	5000	5000	5000	5000	0
477	20250228	111900	7726450	5000	5000	5000	5000	0
478	20250228	111800	7726450	5000	5000	5000	5000	0
479	20250228	111700	7726450	5000	5000	5000	5000	0
480	20250228	111600	7726450	5000	5000	5000	5000	0
481	20250228	111500	7726450	5000	5000	5000	5000	0
482	20250228	111400	7726450	5000	5000	5000	5000	0
483	20250228	111300	7726450	5000	5000	5000	5000	22
484	20250228	111200	7616450	5020	5020	5020	5020	0
485	20250228	111100	7616450	5020	5020	5020	5020	0
486	20250228	111000	7616450	5020	5020	5020	5020	0
487	20250228	110900	7616450	5020	5020	5020	5020	0
488	20250228	110800	7616450	5020	5020	5020	5020	0
489	20250228	110700	7616450	5020	5010	5020	5010	242
490	20250228	110600	6404020	5020	5020	5020	5020	0
491	20250228	110500	6404020	5020	5020	5020	5020	0
492	20250228	110400	6404020	5020	5020	5020	5020	0
493	20250228	110300	6404020	5020	5020	5020	5020	0
494	20250228	110200	6404020	5020	5020	5020	5020	0
495	20250228	110100	6404020	5020	5020	5020	5020	0
496	20250228	110000	6404020	5020	5020	5020	5020	3
497	20250228	105900	6388960	5020	5020	5020	5020	0
498	20250228	105800	6388960	5020	5020	5020	5020	0
499	20250228	105700	6388960	5020	5020	5020	5020	0
500	20250228	105600	6388960	5020	5020	5020	5020	0
501	20250228	105500	6388960	5020	5020	5020	5020	4
502	20250228	105400	6368880	5020	5020	5020	5020	0
503	20250228	105300	6368880	5020	5020	5020	5020	0
504	20250228	105200	6368880	5020	5020	5020	5020	0
505	20250228	105100	6368880	5020	5020	5020	5020	0
506	20250228	105000	6368880	5020	5020	5020	5020	3
507	20250228	104900	6353820	5020	5020	5020	5020	10
508	20250228	104800	6303620	5020	5020	5020	5020	0
509	20250228	104700	6303620	5020	5020	5020	5020	60
510	20250228	104600	6002420	5020	5020	5020	5020	0
511	20250228	104500	6002420	5020	5020	5020	5020	3
512	20250228	104400	5987360	5020	5020	5020	5020	0
513	20250228	104300	5987360	5020	5020	5020	5020	0
514	20250228	104200	5987360	5020	5020	5020	5020	0
515	20250228	104100	5987360	5020	5020	5020	5020	0
516	20250228	104000	5987360	5020	5020	5020	5020	3
517	20250228	103900	5972300	5020	5020	5020	5020	0
518	20250228	103800	5972300	5020	5020	5020	5020	0
519	20250228	103700	5972300	5020	5020	5020	5020	0
520	20250228	103600	5972300	5020	5020	5020	5020	0
521	20250228	103500	5972300	5020	5020	5020	5020	3
522	20250228	103400	5957240	5020	5020	5020	5020	0
523	20250228	103300	5957240	5020	5020	5020	5020	0
524	20250228	103200	5957240	5020	5020	5020	5020	30
525	20250228	103100	5806640	5020	5020	5020	5020	0
526	20250228	103000	5806640	5020	5020	5020	5020	3
527	20250228	102900	5791580	5020	5020	5020	5020	0
528	20250228	102800	5791580	5020	5020	5020	5020	0
529	20250228	102700	5791580	5020	5020	5020	5020	0
530	20250228	102600	5791580	5020	5020	5020	5020	0
531	20250228	102500	5791580	5020	5020	5020	5020	3
532	20250228	102400	5776520	5020	5020	5020	5020	80
533	20250228	102300	5374920	5020	5020	5020	5020	30
534	20250228	102200	5224320	5020	5020	5020	5020	0
535	20250228	102100	5224320	5020	5020	5020	5020	0
536	20250228	102000	5224320	5020	5020	5020	5020	3
537	20250228	101900	5209260	5020	5020	5020	5020	0
538	20250228	101800	5209260	5020	5020	5020	5020	0
539	20250228	101700	5209260	5020	5020	5020	5020	17
540	20250228	101600	5123920	5020	5020	5020	5020	0
541	20250228	101500	5123920	5020	5010	5020	5000	39
542	20250228	101400	4928520	5020	5020	5020	5020	0
543	20250228	101300	4928520	5020	5020	5020	5020	1
544	20250228	101200	4923500	5020	5020	5020	5020	0
545	20250228	101100	4923500	5020	5020	5020	5020	0
546	20250228	101000	4923500	5020	5020	5020	5020	3
547	20250228	100900	4908440	5020	5020	5020	5020	0
548	20250228	100800	4908440	5020	5020	5020	5020	0
549	20250228	100700	4908440	5020	5020	5020	5010	4
550	20250228	100600	4888370	5020	5020	5020	5020	0
551	20250228	100500	4888370	5020	5020	5020	5020	3
552	20250228	100400	4873310	5020	5020	5020	5020	0
553	20250228	100300	4873310	5020	5020	5020	5020	0
554	20250228	100200	4873310	5020	5020	5020	5020	0
555	20250228	100100	4873310	5020	5020	5020	5020	0
556	20250228	100000	4873310	5020	5020	5020	5020	3
557	20250228	095900	4858250	5020	5020	5020	5020	0
558	20250228	095800	4858250	5020	5020	5020	5020	0
559	20250228	095700	4858250	5020	5020	5020	5020	0
560	20250228	095600	4858250	5020	5020	5020	5020	0
561	20250228	095500	4858250	5020	5020	5020	5020	3
562	20250228	095400	4843190	5020	5020	5020	5020	0
563	20250228	095300	4843190	5020	5020	5020	5020	0
564	20250228	095200	4843190	5020	5020	5020	5020	0
565	20250228	095100	4843190	5020	5020	5020	5020	0
566	20250228	095000	4843190	5020	5000	5020	5000	4
567	20250228	094900	4823170	4990	4990	4990	4990	0
568	20250228	094800	4823170	4990	4990	4990	4990	248
569	20250228	094700	3585650	5000	5000	5000	5000	0
570	20250228	094600	3585650	5000	5000	5000	5000	0
571	20250228	094500	3585650	5000	4990	5000	4990	10
572	20250228	094400	3535710	5000	5000	5000	5000	0
573	20250228	094300	3535710	5000	5000	5000	5000	0
574	20250228	094200	3535710	5000	5000	5000	5000	0
575	20250228	094100	3535710	5000	5000	5000	5000	0
576	20250228	094000	3535710	5000	5000	5000	5000	4
577	20250228	093900	3515710	4995	4995	4995	4995	1
578	20250228	093800	3510715	5000	5000	5000	5000	5
579	20250228	093700	3485715	5000	5000	5000	5000	1
580	20250228	093600	3480715	5000	5000	5000	5000	0
581	20250228	093500	3480715	5000	5000	5000	5000	4
582	20250228	093400	3460715	5000	5000	5000	5000	1
583	20250228	093300	3455715	5000	5000	5000	5000	1
584	20250228	093200	3450715	5000	5000	5000	5000	0
585	20250228	093100	3450715	5000	5000	5000	5000	0
586	20250228	093000	3450715	5000	5000	5000	5000	13
587	20250228	092900	3385715	5000	5000	5000	5000	4
588	20250228	092800	3365715	4995	4990	5000	4990	352
589	20250228	092700	1608580	4990	5000	5000	4990	201
590	20250228	092600	603830	5000	5000	5000	5000	1
591	20250228	092500	598830	5020	5020	5020	5020	0
592	20250228	092400	598830	5020	5020	5020	5020	4
593	20250228	092300	578750	5000	5000	5000	5000	0
594	20250228	092200	578750	5000	5000	5000	5000	0
595	20250228	092100	578750	5000	5000	5000	5000	0
596	20250228	092000	578750	5000	5000	5000	5000	0
597	20250228	091900	578750	5000	5000	5000	5000	0
598	20250228	091800	578750	5000	5000	5000	5000	8
599	20250228	091700	538750	5020	5020	5020	5020	0
600	20250228	091600	538750	5020	5020	5020	5020	0
601	20250228	091500	538750	5020	5020	5020	5020	0
602	20250228	091400	538750	5020	5020	5020	5020	0
603	20250228	091300	538750	5020	5020	5020	5020	0
604	20250228	091200	538750	5020	5030	5030	5020	56
605	20250228	091100	257550	5050	5050	5050	5050	0
606	20250228	091000	257550	5050	5050	5050	5050	0
607	20250228	090900	257550	5050	5050	5050	5050	0
608	20250228	090800	257550	5050	5050	5050	5050	0
609	20250228	090700	257550	5050	5050	5050	5050	0
610	20250228	090600	257550	5050	5050	5050	5050	0
611	20250228	090500	257550	5050	5050	5050	5050	0
612	20250228	090400	257550	5050	5050	5050	5050	0
613	20250228	090300	257550	5050	5050	5050	5050	0
614	20250228	090200	257550	5050	5050	5050	5050	0
615	20250228	090100	257550	5050	5050	5050	5050	0
616	20250228	090000	257550	5050	5050	5050	5050	51