KissMeData/103230/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201400	30625805	2990	2990	2990	2990	110
3	20250228	201300	30625805	2990	2990	2990	2990	0
4	20250228	201200	30625805	2990	2990	2990	2990	0
5	20250228	201100	30625805	2990	2990	2990	2990	0
6	20250228	201000	30625805	2990	2990	2990	2990	0
7	20250228	200900	30625805	2990	2990	2990	2990	0
8	20250228	200800	30625805	2990	2990	2990	2990	0
9	20250228	200700	30625805	2990	2990	2990	2990	0
10	20250228	200600	30625805	2990	2990	2990	2990	0
11	20250228	200500	30625805	2990	2990	2990	2990	0
12	20250228	200400	30625805	2990	2990	2990	2990	0
13	20250228	200300	30625805	2990	2990	2990	2990	0
14	20250228	200200	30625805	2990	2990	2990	2990	0
15	20250228	200100	30625805	2990	2990	2990	2990	0
16	20250228	200000	30625805	2990	2990	2990	2990	0
17	20250228	195900	30625805	2990	2990	2990	2990	0
18	20250228	195800	30625805	2990	2990	2990	2990	0
19	20250228	195700	30625805	2990	2990	2990	2990	0
20	20250228	195600	30625805	2990	2990	2990	2990	0
21	20250228	195500	30625805	2990	2990	2990	2990	0
22	20250228	195400	30625805	2990	2990	2990	2990	0
23	20250228	195300	30625805	2990	2990	2990	2990	0
24	20250228	195200	30625805	2990	2990	2990	2990	0
25	20250228	195100	30625805	2990	2990	2990	2990	0
26	20250228	195000	30625805	2990	2990	2990	2990	0
27	20250228	194900	30625805	2990	2990	2990	2990	0
28	20250228	194800	30625805	2990	2990	2990	2990	0
29	20250228	194700	30625805	2990	2990	2990	2990	0
30	20250228	194600	30625805	2990	2990	2990	2990	0
31	20250228	194500	30625805	2990	2990	2990	2990	0
32	20250228	194400	30625805	2990	2990	2990	2990	110
33	20250228	194300	30625805	2990	2990	2990	2990	0
34	20250228	194200	30625805	2990	2990	2990	2990	0
35	20250228	194100	30625805	2990	2990	2990	2990	0
36	20250228	194000	30625805	2990	2990	2990	2990	0
37	20250228	193900	30625805	2990	2990	2990	2990	0
38	20250228	193800	30625805	2990	2990	2990	2990	0
39	20250228	193700	30625805	2990	2990	2990	2990	0
40	20250228	193600	30625805	2990	2990	2990	2990	0
41	20250228	193500	30625805	2990	2990	2990	2990	0
42	20250228	193400	30625805	2990	2990	2990	2990	0
43	20250228	193300	30625805	2990	2990	2990	2990	0
44	20250228	193200	30625805	2990	2990	2990	2990	0
45	20250228	193100	30625805	2990	2990	2990	2990	0
46	20250228	193000	30625805	2990	2990	2990	2990	0
47	20250228	192900	30625805	2990	2990	2990	2990	0
48	20250228	192800	30625805	2990	2990	2990	2990	0
49	20250228	192700	30625805	2990	2990	2990	2990	0
50	20250228	192600	30625805	2990	2990	2990	2990	0
51	20250228	192500	30625805	2990	2990	2990	2990	0
52	20250228	192400	30625805	2990	2990	2990	2990	0
53	20250228	192300	30625805	2990	2990	2990	2990	0
54	20250228	192200	30625805	2990	2990	2990	2990	0
55	20250228	192100	30625805	2990	2990	2990	2990	0
56	20250228	192000	30625805	2990	2990	2990	2990	0
57	20250228	191900	30625805	2990	2990	2990	2990	0
58	20250228	191800	30625805	2990	2990	2990	2990	0
59	20250228	191700	30625805	2990	2990	2990	2990	0
60	20250228	191600	30625805	2990	2990	2990	2990	0
61	20250228	191500	30625805	2990	2990	2990	2990	0
62	20250228	191400	30625805	2990	2990	2990	2990	110
63	20250228	191300	30625805	2990	2990	2990	2990	0
64	20250228	191200	30625805	2990	2990	2990	2990	0
65	20250228	191100	30625805	2990	2990	2990	2990	0
66	20250228	191000	30625805	2990	2990	2990	2990	0
67	20250228	190900	30625805	2990	2990	2990	2990	0
68	20250228	190800	30625805	2990	2990	2990	2990	0
69	20250228	190700	30625805	2990	2990	2990	2990	0
70	20250228	190600	30625805	2990	2990	2990	2990	0
71	20250228	190500	30625805	2990	2990	2990	2990	0
72	20250228	190400	30625805	2990	2990	2990	2990	0
73	20250228	190300	30625805	2990	2990	2990	2990	0
74	20250228	190200	30625805	2990	2990	2990	2990	0
75	20250228	190100	30625805	2990	2990	2990	2990	0
76	20250228	190000	30625805	2990	2990	2990	2990	0
77	20250228	185900	30625805	2990	2990	2990	2990	0
78	20250228	185800	30625805	2990	2990	2990	2990	0
79	20250228	185700	30625805	2990	2990	2990	2990	0
80	20250228	185600	30625805	2990	2990	2990	2990	0
81	20250228	185500	30625805	2990	2990	2990	2990	0
82	20250228	185400	30625805	2990	2990	2990	2990	0
83	20250228	185300	30625805	2990	2990	2990	2990	0
84	20250228	185200	30625805	2990	2990	2990	2990	0
85	20250228	185100	30625805	2990	2990	2990	2990	0
86	20250228	185000	30625805	2990	2990	2990	2990	0
87	20250228	184900	30625805	2990	2990	2990	2990	0
88	20250228	184800	30625805	2990	2990	2990	2990	0
89	20250228	184700	30625805	2990	2990	2990	2990	0
90	20250228	184600	30625805	2990	2990	2990	2990	0
91	20250228	184500	30625805	2990	2990	2990	2990	0
92	20250228	184400	30625805	2990	2990	2990	2990	110
93	20250228	184300	30625805	2990	2990	2990	2990	0
94	20250228	184200	30625805	2990	2990	2990	2990	0
95	20250228	184100	30625805	2990	2990	2990	2990	0
96	20250228	184000	30625805	2990	2990	2990	2990	0
97	20250228	183900	30625805	2990	2990	2990	2990	0
98	20250228	183800	30625805	2990	2990	2990	2990	0
99	20250228	183700	30625805	2990	2990	2990	2990	0
100	20250228	183600	30625805	2990	2990	2990	2990	0
101	20250228	183500	30625805	2990	2990	2990	2990	0
102	20250228	183400	30625805	2990	2990	2990	2990	0
103	20250228	183300	30625805	2990	2990	2990	2990	0
104	20250228	183200	30625805	2990	2990	2990	2990	0
105	20250228	183100	30625805	2990	2990	2990	2990	0
106	20250228	183000	30625805	2990	2990	2990	2990	0
107	20250228	182900	30625805	2990	2990	2990	2990	0
108	20250228	182800	30625805	2990	2990	2990	2990	0
109	20250228	182700	30625805	2990	2990	2990	2990	0
110	20250228	182600	30625805	2990	2990	2990	2990	0
111	20250228	182500	30625805	2990	2990	2990	2990	0
112	20250228	182400	30625805	2990	2990	2990	2990	0
113	20250228	182300	30625805	2990	2990	2990	2990	0
114	20250228	182200	30625805	2990	2990	2990	2990	0
115	20250228	182100	30625805	2990	2990	2990	2990	0
116	20250228	182000	30625805	2990	2990	2990	2990	0
117	20250228	181900	30625805	2990	2990	2990	2990	0
118	20250228	181800	30625805	2990	2990	2990	2990	0
119	20250228	181700	30625805	2990	2990	2990	2990	0
120	20250228	181600	30625805	2990	2990	2990	2990	0
121	20250228	181500	30625805	2990	2990	2990	2990	0
122	20250228	181400	30625805	2990	2990	2990	2990	110
123	20250228	181300	30625805	2990	2990	2990	2990	0
124	20250228	181200	30625805	2990	2990	2990	2990	0
125	20250228	181100	30625805	2990	2990	2990	2990	0
126	20250228	181000	30625805	2990	2990	2990	2990	0
127	20250228	180900	30625805	2990	2990	2990	2990	0
128	20250228	180800	30625805	2990	2990	2990	2990	0
129	20250228	180700	30625805	2990	2990	2990	2990	0
130	20250228	180600	30625805	2990	2990	2990	2990	0
131	20250228	180500	30625805	2990	2990	2990	2990	0
132	20250228	180400	30625805	2990	2990	2990	2990	0
133	20250228	180300	30625805	2990	2990	2990	2990	0
134	20250228	180200	30625805	2990	2990	2990	2990	0
135	20250228	180100	30625805	2990	2990	2990	2990	0
136	20250228	180000	30625805	2990	2990	2990	2990	0
137	20250228	175900	30625805	2990	2990	2990	2990	0
138	20250228	175800	30625805	2990	2990	2990	2990	0
139	20250228	175700	30625805	2990	2990	2990	2990	0
140	20250228	175600	30625805	2990	2990	2990	2990	0
141	20250228	175500	30625805	2990	2990	2990	2990	0
142	20250228	175400	30625805	2990	2990	2990	2990	0
143	20250228	175300	30625805	2990	2990	2990	2990	0
144	20250228	175200	30625805	2990	2990	2990	2990	0
145	20250228	175100	30625805	2990	2990	2990	2990	0
146	20250228	175000	30625805	2990	2990	2990	2990	0
147	20250228	174900	30625805	2990	2990	2990	2990	0
148	20250228	174800	30625805	2990	2990	2990	2990	0
149	20250228	174700	30625805	2990	2990	2990	2990	0
150	20250228	174600	30625805	2990	2990	2990	2990	0
151	20250228	174500	30625805	2990	2990	2990	2990	0
152	20250228	174400	30625805	2990	2990	2990	2990	110
153	20250228	174300	30625805	2990	2990	2990	2990	0
154	20250228	174200	30625805	2990	2990	2990	2990	0
155	20250228	174100	30625805	2990	2990	2990	2990	0
156	20250228	174000	30625805	2990	2990	2990	2990	0
157	20250228	173900	30625805	2990	2990	2990	2990	0
158	20250228	173800	30625805	2990	2990	2990	2990	0
159	20250228	173700	30625805	2990	2990	2990	2990	0
160	20250228	173600	30625805	2990	2990	2990	2990	0
161	20250228	173500	30625805	2990	2990	2990	2990	0
162	20250228	173400	30625805	2990	2990	2990	2990	0
163	20250228	173300	30625805	2990	2990	2990	2990	0
164	20250228	173200	30625805	2990	2990	2990	2990	0
165	20250228	173100	30625805	2990	2990	2990	2990	0
166	20250228	173000	30625805	2990	2990	2990	2990	0
167	20250228	172900	30625805	2990	2990	2990	2990	0
168	20250228	172800	30625805	2990	2990	2990	2990	0
169	20250228	172700	30625805	2990	2990	2990	2990	0
170	20250228	172600	30625805	2990	2990	2990	2990	0
171	20250228	172500	30625805	2990	2990	2990	2990	0
172	20250228	172400	30625805	2990	2990	2990	2990	0
173	20250228	172300	30625805	2990	2990	2990	2990	0
174	20250228	172200	30625805	2990	2990	2990	2990	0
175	20250228	172100	30625805	2990	2990	2990	2990	0
176	20250228	172000	30625805	2990	2990	2990	2990	0
177	20250228	171900	30625805	2990	2990	2990	2990	0
178	20250228	171800	30625805	2990	2990	2990	2990	0
179	20250228	171700	30625805	2990	2990	2990	2990	0
180	20250228	171600	30625805	2990	2990	2990	2990	0
181	20250228	171500	30625805	2990	2990	2990	2990	0
182	20250228	171400	30625805	2990	2990	2990	2990	110
183	20250228	171300	30625805	2990	2990	2990	2990	0
184	20250228	171200	30625805	2990	2990	2990	2990	0
185	20250228	171100	30625805	2990	2990	2990	2990	0
186	20250228	171000	30625805	2990	2990	2990	2990	0
187	20250228	170900	30625805	2990	2990	2990	2990	0
188	20250228	170800	30625805	2990	2990	2990	2990	0
189	20250228	170700	30625805	2990	2990	2990	2990	0
190	20250228	170600	30625805	2990	2990	2990	2990	0
191	20250228	170500	30625805	2990	2990	2990	2990	0
192	20250228	170400	30625805	2990	2990	2990	2990	0
193	20250228	170300	30625805	2990	2990	2990	2990	0
194	20250228	170200	30625805	2990	2990	2990	2990	0
195	20250228	170100	30625805	2990	2990	2990	2990	0
196	20250228	170000	30625805	2990	2990	2990	2990	0
197	20250228	165900	30625805	2990	2990	2990	2990	0
198	20250228	165800	30625805	2990	2990	2990	2990	0
199	20250228	165700	30625805	2990	2990	2990	2990	0
200	20250228	165600	30625805	2990	2990	2990	2990	0
201	20250228	165500	30625805	2990	2990	2990	2990	0
202	20250228	165400	30625805	2990	2990	2990	2990	0
203	20250228	165300	30625805	2990	2990	2990	2990	0
204	20250228	165200	30625805	2990	2990	2990	2990	0
205	20250228	165100	30625805	2990	2990	2990	2990	0
206	20250228	165000	30625805	2990	2990	2990	2990	0
207	20250228	164900	30625805	2990	2990	2990	2990	0
208	20250228	164800	30625805	2990	2990	2990	2990	0
209	20250228	164700	30625805	2990	2990	2990	2990	0
210	20250228	164600	30625805	2990	2990	2990	2990	0
211	20250228	164500	30625805	2990	2990	2990	2990	0
212	20250228	164400	30625805	2990	2990	2990	2990	110
213	20250228	164300	30625805	2990	2990	2990	2990	0
214	20250228	164200	30625805	2990	2990	2990	2990	0
215	20250228	164100	30625805	2990	2990	2990	2990	0
216	20250228	164000	30625805	2990	2990	2990	2990	0
217	20250228	163900	30625805	2990	2990	2990	2990	0
218	20250228	163800	30625805	2990	2990	2990	2990	0
219	20250228	163700	30625805	2990	2990	2990	2990	0
220	20250228	163600	30625805	2990	2990	2990	2990	0
221	20250228	163500	30625805	2990	2990	2990	2990	0
222	20250228	163400	30625805	2990	2990	2990	2990	0
223	20250228	163300	30625805	2990	2990	2990	2990	0
224	20250228	163200	30625805	2990	2990	2990	2990	0
225	20250228	163100	30625805	2990	2990	2990	2990	0
226	20250228	163000	30625805	2990	2990	2990	2990	0
227	20250228	162900	30625805	2990	2990	2990	2990	0
228	20250228	162800	30625805	2990	2990	2990	2990	0
229	20250228	162700	30625805	2990	2990	2990	2990	0
230	20250228	162600	30625805	2990	2990	2990	2990	0
231	20250228	162500	30625805	2990	2990	2990	2990	0
232	20250228	162400	30625805	2990	2990	2990	2990	0
233	20250228	162300	30625805	2990	2990	2990	2990	0
234	20250228	162200	30625805	2990	2990	2990	2990	0
235	20250228	162100	30625805	2990	2990	2990	2990	0
236	20250228	162000	30625805	2990	2990	2990	2990	0
237	20250228	161900	30625805	2990	2990	2990	2990	0
238	20250228	161800	30625805	2990	2990	2990	2990	0
239	20250228	161700	30625805	2990	2990	2990	2990	0
240	20250228	161600	30625805	2990	2990	2990	2990	0
241	20250228	161500	30625805	2990	2990	2990	2990	0
242	20250228	161400	30625805	2990	2990	2990	2990	110
243	20250228	161300	30625805	2990	2990	2990	2990	0
244	20250228	161200	30625805	2990	2990	2990	2990	0
245	20250228	161100	30625805	2990	2990	2990	2990	0
246	20250228	161000	30625805	2990	2990	2990	2990	0
247	20250228	160900	30625805	2990	2990	2990	2990	0
248	20250228	160800	30625805	2990	2990	2990	2990	0
249	20250228	160700	30625805	2990	2990	2990	2990	0
250	20250228	160600	30625805	2990	2990	2990	2990	0
251	20250228	160500	30625805	2990	2990	2990	2990	0
252	20250228	160400	30625805	2990	2990	2990	2990	0
253	20250228	160300	30625805	2990	2990	2990	2990	0
254	20250228	160200	30625805	2990	2990	2990	2990	0
255	20250228	160100	30625805	2990	2990	2990	2990	0
256	20250228	160000	30625805	2990	2990	2990	2990	0
257	20250228	155900	30625805	2990	2990	2990	2990	0
258	20250228	155800	30625805	2990	2990	2990	2990	0
259	20250228	155700	30625805	2990	2990	2990	2990	0
260	20250228	155600	30625805	2990	2990	2990	2990	0
261	20250228	155500	30625805	2990	2990	2990	2990	0
262	20250228	155400	30625805	2990	2990	2990	2990	0
263	20250228	155300	30625805	2990	2990	2990	2990	0
264	20250228	155200	30625805	2990	2990	2990	2990	0
265	20250228	155100	30625805	2990	2990	2990	2990	0
266	20250228	155000	30625805	2990	2990	2990	2990	0
267	20250228	154900	30625805	2990	2990	2990	2990	0
268	20250228	154800	30625805	2990	2990	2990	2990	0
269	20250228	154700	30625805	2990	2990	2990	2990	0
270	20250228	154600	30625805	2990	2990	2990	2990	0
271	20250228	154500	30625805	2990	2990	2990	2990	0
272	20250228	154400	30625805	2990	2990	2990	2990	110
273	20250228	154300	30625805	2990	2990	2990	2990	0
274	20250228	154200	30625805	2990	2990	2990	2990	0
275	20250228	154100	30625805	2990	2990	2990	2990	0
276	20250228	154000	30625805	2990	2990	2990	2990	0
277	20250228	153900	30625805	2990	2990	2990	2990	0
278	20250228	153800	30625805	2990	2990	2990	2990	0
279	20250228	153700	30625805	2990	2990	2990	2990	0
280	20250228	153600	30625805	2990	2990	2990	2990	0
281	20250228	153500	30625805	2990	2990	2990	2990	0
282	20250228	153400	30625805	2990	2990	2990	2990	0
283	20250228	153300	30625805	2990	2990	2990	2990	0
284	20250228	153200	30625805	2990	2990	2990	2990	0
285	20250228	153100	30625805	2990	2990	2990	2990	0
286	20250228	153000	30625805	2990	2990	2990	2990	110
287	20250228	152900	30296905	2990	2990	2990	2990	0
288	20250228	152800	30296905	2990	2990	2990	2990	0
289	20250228	152700	30296905	2990	2990	2990	2990	0
290	20250228	152600	30296905	2990	2990	2990	2990	0
291	20250228	152500	30296905	2990	2990	2990	2990	0
292	20250228	152400	30296905	2990	2990	2990	2990	0
293	20250228	152300	30296905	2990	2990	2990	2990	0
294	20250228	152200	30296905	2990	2990	2990	2990	0
295	20250228	152100	30296905	2990	2990	2990	2990	0
296	20250228	152000	30296905	2990	2990	2990	2990	0
297	20250228	151900	30296905	2990	2990	2990	2990	0
298	20250228	151800	30296905	2990	2990	2990	2990	0
299	20250228	151700	30296905	2990	2990	2990	2990	0
300	20250228	151600	30296905	2990	2990	2990	2990	0
301	20250228	151500	30296905	2990	2990	2990	2990	0
302	20250228	151400	30296905	2990	2990	2990	2990	0
303	20250228	151300	30296905	2990	2990	2990	2990	0
304	20250228	151200	30296905	2990	2990	2990	2990	2
305	20250228	151100	30290925	2975	2975	2975	2975	5
306	20250228	151000	30276050	2990	2995	2995	2990	4
307	20250228	150900	30264080	2995	2995	2995	2995	2
308	20250228	150800	30258090	2990	2990	2990	2985	7
309	20250228	150700	30237180	2985	2985	2985	2985	704
310	20250228	150600	28135740	2980	2980	2980	2980	2
311	20250228	150500	28129780	2985	2985	2985	2985	2
312	20250228	150400	28123810	2985	2985	2985	2985	2
313	20250228	150300	28117840	2985	2985	2985	2985	2
314	20250228	150200	28111870	2985	2985	2985	2985	2
315	20250228	150100	28105900	2980	2980	2980	2980	5
316	20250228	150000	28091000	2980	2980	2980	2980	2
317	20250228	145900	28085040	2980	2980	2980	2980	2
318	20250228	145800	28079080	2980	2980	2980	2980	2
319	20250228	145700	28073120	2985	2985	2985	2985	2
320	20250228	145600	28067150	2985	2985	2985	2980	12
321	20250228	145500	28031335	2985	2985	2985	2985	2
322	20250228	145400	28025365	2980	2980	2980	2980	2
323	20250228	145300	28019405	2985	2985	2985	2985	2
324	20250228	145200	28013435	2980	2980	2980	2980	2
325	20250228	145100	28007475	2980	2980	2980	2980	4
326	20250228	145000	27995555	2980	2980	2980	2980	2
327	20250228	144900	27989595	2975	2980	2980	2975	53
328	20250228	144800	27831660	2980	2980	2980	2980	2
329	20250228	144700	27825700	2980	2980	2980	2980	2
330	20250228	144600	27819740	2980	2985	2985	2980	5
331	20250228	144500	27804820	2985	2985	2985	2985	3
332	20250228	144400	27795865	2985	2985	2985	2985	2
333	20250228	144300	27789895	2985	2985	2985	2985	2
334	20250228	144200	27783925	2985	2985	2985	2985	2
335	20250228	144100	27777955	2980	2980	2980	2980	1
336	20250228	144000	27774975	2985	2985	2985	2985	2
337	20250228	143900	27769005	2985	2985	2985	2985	2
338	20250228	143800	27763035	2985	2985	2985	2985	2
339	20250228	143700	27757065	2985	2985	2985	2985	2
340	20250228	143600	27751095	2985	2985	2985	2985	2
341	20250228	143500	27745125	2980	2975	2980	2975	3
342	20250228	143400	27736190	2975	2985	2985	2975	93
343	20250228	143300	27459495	2985	2985	2985	2985	2
344	20250228	143200	27453525	2985	2985	2985	2985	2
345	20250228	143100	27447555	2980	2980	2980	2980	2
346	20250228	143000	27441595	2985	2985	2985	2985	4
347	20250228	142900	27429655	2985	2985	2985	2985	2
348	20250228	142800	27423685	2985	2985	2985	2985	2
349	20250228	142700	27417715	2980	2980	2980	2980	2
350	20250228	142600	27411755	2985	2985	2985	2985	2
351	20250228	142500	27405785	2985	2985	2985	2985	2
352	20250228	142400	27399815	2985	2985	2985	2985	2
353	20250228	142300	27393845	2985	2975	2985	2975	92
354	20250228	142200	27120125	2980	2975	2980	2975	121
355	20250228	142100	26759580	2975	2970	2975	2970	4
356	20250228	142000	26747690	2975	2975	2975	2975	14
357	20250228	141900	26706040	2975	2970	2975	2970	25
358	20250228	141800	26631780	2975	2975	2975	2975	2
359	20250228	141700	26625830	2975	2975	2975	2975	2
360	20250228	141600	26619880	2975	2975	2975	2975	2
361	20250228	141500	26613930	2975	2975	2975	2975	2
362	20250228	141400	26607980	2975	2970	2975	2970	316
363	20250228	141300	25669380	2975	2975	2975	2975	2
364	20250228	141200	25663430	2975	2975	2975	2975	3
365	20250228	141100	25654505	2975	2975	2975	2975	3
366	20250228	141000	25645580	2975	2975	2975	2975	3
367	20250228	140900	25636655	2975	2975	2975	2975	3
368	20250228	140800	25627730	2975	2970	2975	2970	27
369	20250228	140700	25547525	2965	2965	2965	2965	3
370	20250228	140600	25538630	2965	2965	2965	2965	3
371	20250228	140500	25529735	2965	2965	2965	2965	3
372	20250228	140400	25520840	2965	2965	2965	2965	3
373	20250228	140300	25511945	2965	2965	2965	2965	3
374	20250228	140200	25503050	2955	2955	2965	2955	281
375	20250228	140100	24672665	2955	2965	2970	2955	805
376	20250228	140000	22290825	2970	2970	2970	2970	3
377	20250228	135900	22281915	2970	2970	2970	2970	3
378	20250228	135800	22273005	2970	2970	2970	2970	3
379	20250228	135700	22264095	2970	2970	2970	2970	3
380	20250228	135600	22255185	2970	2970	2970	2970	3
381	20250228	135500	22246275	2970	2970	2970	2970	3
382	20250228	135400	22237365	2970	2970	2970	2965	218
383	20250228	135300	21590155	2970	2970	2970	2970	3
384	20250228	135200	21581245	2970	2970	2970	2970	3
385	20250228	135100	21572335	2970	2970	2970	2970	4
386	20250228	135000	21560455	2970	2970	2970	2970	8
387	20250228	134900	21536695	2970	2970	2970	2970	3
388	20250228	134800	21527785	2970	2970	2970	2970	3
389	20250228	134700	21518875	2970	2965	2970	2965	6
390	20250228	134600	21501070	2960	2955	2960	2955	55
391	20250228	134500	21338535	2955	2955	2955	2955	3
392	20250228	134400	21329670	2955	2955	2955	2955	3
393	20250228	134300	21320805	2955	2955	2955	2955	3
394	20250228	134200	21311940	2950	2950	2950	2950	107
395	20250228	134100	20996290	2950	2950	2950	2950	3
396	20250228	134000	20987440	2950	2950	2950	2950	3
397	20250228	133900	20978590	2945	2945	2945	2945	61
398	20250228	133800	20798945	2945	2945	2945	2945	9
399	20250228	133700	20772440	2945	2945	2945	2945	3
400	20250228	133600	20763605	2940	2945	2945	2940	7
401	20250228	133500	20743010	2945	2945	2945	2945	3
402	20250228	133400	20734175	2945	2945	2945	2945	14
403	20250228	133300	20692945	2940	2935	2940	2935	6
404	20250228	133200	20675315	2935	2930	2935	2930	21
405	20250228	133100	20613770	2930	2930	2930	2930	31
406	20250228	133000	20522940	2930	2930	2930	2930	3
407	20250228	132900	20514150	2930	2930	2930	2930	3
408	20250228	132800	20505360	2930	2930	2930	2930	3
409	20250228	132700	20496570	2930	2930	2930	2930	3
410	20250228	132600	20487780	2925	2925	2925	2925	6
411	20250228	132500	20470230	2925	2925	2925	2925	3
412	20250228	132400	20461455	2925	2925	2925	2925	3
413	20250228	132300	20452680	2925	2925	2925	2925	3
414	20250228	132200	20443905	2925	2925	2925	2925	3
415	20250228	132100	20435130	2925	2925	2925	2925	3
416	20250228	132000	20426355	2925	2925	2925	2925	3
417	20250228	131900	20417580	2925	2925	2925	2925	3
418	20250228	131800	20408805	2925	2925	2925	2925	3
419	20250228	131700	20400030	2925	2925	2925	2925	3
420	20250228	131600	20391255	2925	2915	2925	2915	20
421	20250228	131500	20332885	2915	2915	2915	2915	3
422	20250228	131400	20324140	2920	2910	2920	2910	5
423	20250228	131300	20309560	2910	2910	2910	2910	1
424	20250228	131200	20306650	2910	2910	2910	2910	3
425	20250228	131100	20297920	2910	2910	2910	2910	3
426	20250228	131000	20289190	2915	2915	2915	2915	3
427	20250228	130900	20280445	2920	2920	2920	2920	3
428	20250228	130800	20271685	2910	2910	2910	2910	3
429	20250228	130700	20262955	2910	2910	2910	2910	3
430	20250228	130600	20254225	2915	2915	2915	2915	3
431	20250228	130500	20245480	2915	2910	2915	2910	6
432	20250228	130400	20228005	2915	2920	2920	2915	5
433	20250228	130300	20213415	2920	2920	2920	2920	3
434	20250228	130200	20204655	2905	2905	2905	2905	3
435	20250228	130100	20195940	2910	2910	2910	2910	3
436	20250228	130000	20187210	2920	2920	2920	2920	3
437	20250228	125900	20178450	2925	2895	2925	2895	167
438	20250228	125800	19694365	2895	2895	2895	2895	13
439	20250228	125700	19656730	2895	2895	2895	2895	3
440	20250228	125600	19648045	2895	2895	2895	2895	3
441	20250228	125500	19639360	2895	2895	2895	2895	3
442	20250228	125400	19630675	2895	2895	2895	2895	3
443	20250228	125300	19621990	2895	2895	2895	2895	3
444	20250228	125200	19613305	2890	2890	2890	2890	15
445	20250228	125100	19569955	2890	2890	2890	2890	3
446	20250228	125000	19561285	2890	2890	2890	2890	3
447	20250228	124900	19552615	2890	2890	2890	2890	3
448	20250228	124800	19543945	2885	2885	2885	2885	1
449	20250228	124700	19541060	2890	2890	2890	2890	3
450	20250228	124600	19532390	2890	2890	2890	2890	11
451	20250228	124500	19500600	2890	2890	2890	2890	3
452	20250228	124400	19491930	2890	2890	2890	2890	6
453	20250228	124300	19474590	2885	2890	2890	2885	5
454	20250228	124200	19460150	2890	2895	2895	2890	48
455	20250228	124100	19321415	2890	2895	2895	2890	4
456	20250228	124000	19309840	2895	2895	2895	2895	3
457	20250228	123900	19301155	2895	2895	2895	2895	3
458	20250228	123800	19292470	2895	2895	2895	2895	3
459	20250228	123700	19283785	2895	2895	2895	2895	3
460	20250228	123600	19275100	2890	2895	2895	2890	5
461	20250228	123500	19260635	2895	2895	2895	2895	3
462	20250228	123400	19251950	2895	2895	2895	2895	3
463	20250228	123300	19243265	2895	2895	2895	2895	3
464	20250228	123200	19234580	2895	2895	2895	2895	3
465	20250228	123100	19225895	2895	2890	2895	2890	5
466	20250228	123000	19211430	2895	2895	2895	2895	53
467	20250228	122900	19057995	2890	2890	2890	2890	3
468	20250228	122800	19049325	2885	2885	2885	2885	2
469	20250228	122700	19043555	2895	2895	2895	2895	3
470	20250228	122600	19034870	2895	2890	2895	2890	4
471	20250228	122500	19023295	2895	2895	2895	2895	3
472	20250228	122400	19014610	2890	2890	2890	2890	2
473	20250228	122300	19008830	2890	2890	2890	2890	6
474	20250228	122200	18991490	2885	2885	2885	2885	2
475	20250228	122100	18985720	2890	2890	2890	2890	3
476	20250228	122000	18977050	2890	2890	2890	2890	3
477	20250228	121900	18968380	2895	2895	2895	2895	3
478	20250228	121800	18959695	2895	2875	2895	2875	4
479	20250228	121700	18948135	2875	2875	2875	2875	3
480	20250228	121600	18939510	2875	2870	2875	2870	5
481	20250228	121500	18925145	2875	2875	2875	2875	3
482	20250228	121400	18916520	2875	2875	2875	2875	3
483	20250228	121300	18907895	2875	2875	2875	2875	3
484	20250228	121200	18899270	2870	2870	2870	2870	1
485	20250228	121100	18896400	2870	2875	2875	2870	4
486	20250228	121000	18884905	2875	2875	2875	2875	3
487	20250228	120900	18876280	2875	2875	2875	2875	3
488	20250228	120800	18867655	2875	2875	2875	2875	3
489	20250228	120700	18859030	2870	2870	2870	2870	2
490	20250228	120600	18853290	2875	2875	2875	2875	3
491	20250228	120500	18844665	2875	2875	2875	2875	3
492	20250228	120400	18836040	2860	2875	2875	2860	1503
493	20250228	120300	14537415	2875	2875	2875	2875	8
494	20250228	120200	14514415	2875	2875	2875	2875	6
495	20250228	120100	14497165	2865	2870	2870	2865	4
496	20250228	120000	14485690	2865	2865	2865	2865	2
497	20250228	115900	14479960	2860	2860	2860	2860	0
498	20250228	115800	14479960	2860	2860	2860	2860	0
499	20250228	115700	14479960	2860	2860	2860	2860	0
500	20250228	115600	14479960	2860	2860	2860	2860	1
501	20250228	115500	14477100	2860	2860	2860	2860	0
502	20250228	115400	14477100	2860	2860	2860	2860	0
503	20250228	115300	14477100	2860	2860	2860	2860	0
504	20250228	115200	14477100	2860	2860	2860	2860	1
505	20250228	115100	14474240	2860	2860	2860	2860	0
506	20250228	115000	14474240	2860	2860	2860	2860	0
507	20250228	114900	14474240	2860	2860	2860	2860	0
508	20250228	114800	14474240	2860	2860	2860	2860	0
509	20250228	114700	14474240	2860	2860	2860	2860	15
510	20250228	114600	14431340	2860	2860	2860	2860	2
511	20250228	114500	14425620	2860	2860	2860	2860	0
512	20250228	114400	14425620	2860	2860	2860	2860	69
513	20250228	114300	14228280	2855	2855	2855	2855	0
514	20250228	114200	14228280	2855	2855	2855	2855	0
515	20250228	114100	14228280	2855	2855	2855	2855	2
516	20250228	114000	14222570	2855	2855	2855	2855	0
517	20250228	113900	14222570	2855	2855	2855	2855	0
518	20250228	113800	14222570	2855	2855	2855	2855	0
519	20250228	113700	14222570	2855	2855	2855	2855	15
520	20250228	113600	14179745	2855	2855	2855	2855	2
521	20250228	113500	14174035	2855	2855	2855	2855	0
522	20250228	113400	14174035	2855	2855	2855	2855	0
523	20250228	113300	14174035	2855	2855	2855	2855	0
524	20250228	113200	14174035	2855	2855	2855	2855	0
525	20250228	113100	14174035	2855	2855	2855	2855	0
526	20250228	113000	14174035	2855	2855	2855	2855	0
527	20250228	112900	14174035	2855	2855	2855	2855	0
528	20250228	112800	14174035	2855	2855	2855	2855	0
529	20250228	112700	14174035	2855	2855	2855	2855	63
530	20250228	112600	13994170	2865	2865	2865	2865	0
531	20250228	112500	13994170	2865	2865	2865	2865	0
532	20250228	112400	13994170	2865	2865	2865	2865	0
533	20250228	112300	13994170	2865	2865	2865	2865	0
534	20250228	112200	13994170	2865	2865	2865	2865	0
535	20250228	112100	13994170	2865	2865	2865	2865	0
536	20250228	112000	13994170	2865	2865	2865	2865	0
537	20250228	111900	13994170	2865	2865	2865	2865	0
538	20250228	111800	13994170	2865	2865	2865	2865	0
539	20250228	111700	13994170	2865	2865	2865	2865	2
540	20250228	111600	13988440	2875	2875	2875	2875	0
541	20250228	111500	13988440	2875	2875	2875	2875	0
542	20250228	111400	13988440	2875	2875	2875	2875	0
543	20250228	111300	13988440	2875	2875	2875	2875	0
544	20250228	111200	13988440	2875	2875	2875	2875	0
545	20250228	111100	13988440	2875	2875	2875	2875	0
546	20250228	111000	13988440	2875	2875	2875	2875	0
547	20250228	110900	13988440	2875	2875	2875	2875	0
548	20250228	110800	13988440	2875	2865	2875	2865	94
549	20250228	110700	13718220	2885	2885	2885	2885	0
550	20250228	110600	13718220	2885	2885	2885	2885	0
551	20250228	110500	13718220	2885	2885	2885	2885	0
552	20250228	110400	13718220	2885	2885	2885	2885	0
553	20250228	110300	13718220	2885	2885	2885	2885	0
554	20250228	110200	13718220	2885	2885	2885	2885	0
555	20250228	110100	13718220	2885	2885	2885	2885	0
556	20250228	110000	13718220	2885	2880	2885	2880	150
557	20250228	105900	13285580	2885	2885	2885	2885	0
558	20250228	105800	13285580	2885	2885	2885	2885	0
559	20250228	105700	13285580	2885	2885	2885	2885	0
560	20250228	105600	13285580	2885	2885	2885	2885	0
561	20250228	105500	13285580	2885	2885	2885	2885	0
562	20250228	105400	13285580	2885	2885	2885	2885	0
563	20250228	105300	13285580	2885	2885	2885	2885	0
564	20250228	105200	13285580	2885	2885	2885	2885	0
565	20250228	105100	13285580	2885	2885	2885	2885	0
566	20250228	105000	13285580	2885	2885	2885	2885	0
567	20250228	104900	13285580	2885	2855	2885	2850	85
568	20250228	104800	13043185	2895	2895	2895	2895	0
569	20250228	104700	13043185	2895	2895	2895	2895	0
570	20250228	104600	13043185	2895	2895	2895	2895	0
571	20250228	104500	13043185	2895	2895	2895	2895	0
572	20250228	104400	13043185	2895	2895	2895	2895	0
573	20250228	104300	13043185	2895	2895	2895	2895	0
574	20250228	104200	13043185	2895	2895	2895	2895	0
575	20250228	104100	13043185	2895	2895	2895	2895	0
576	20250228	104000	13043185	2895	2895	2895	2895	0
577	20250228	103900	13043185	2895	2850	2895	2850	328
578	20250228	103800	12106850	2880	2880	2880	2880	0
579	20250228	103700	12106850	2880	2880	2880	2880	0
580	20250228	103600	12106850	2880	2880	2880	2880	0
581	20250228	103500	12106850	2880	2880	2880	2880	0
582	20250228	103400	12106850	2880	2880	2880	2880	0
583	20250228	103300	12106850	2880	2880	2880	2880	0
584	20250228	103200	12106850	2880	2880	2880	2880	168
585	20250228	103100	11623010	2880	2880	2880	2880	2
586	20250228	103000	11617250	2880	2880	2880	2880	0
587	20250228	102900	11617250	2880	2880	2880	2880	0
588	20250228	102800	11617250	2880	2880	2880	2880	0
589	20250228	102700	11617250	2880	2880	2880	2880	0
590	20250228	102600	11617250	2880	2880	2880	2880	2
591	20250228	102500	11611490	2880	2880	2880	2880	11
592	20250228	102400	11579810	2880	2890	2890	2880	139
593	20250228	102300	11178240	2890	2895	2895	2890	783
594	20250228	102200	8912085	2895	2900	2900	2895	483
595	20250228	102100	7513750	2900	2900	2900	2900	0
596	20250228	102000	7513750	2900	2900	2900	2900	0
597	20250228	101900	7513750	2900	2900	2900	2900	0
598	20250228	101800	7513750	2900	2900	2900	2900	0
599	20250228	101700	7513750	2900	2900	2900	2900	0
600	20250228	101600	7513750	2900	2900	2900	2900	0
601	20250228	101500	7513750	2900	2900	2900	2900	0
602	20250228	101400	7513750	2900	2900	2900	2900	0
603	20250228	101300	7513750	2900	2900	2900	2900	0
604	20250228	101200	7513750	2900	2900	2900	2900	0
605	20250228	101100	7513750	2900	2900	2900	2900	0
606	20250228	101000	7513750	2900	2900	2900	2900	0
607	20250228	100900	7513750	2900	2900	2900	2900	103
608	20250228	100800	7215050	2900	2900	2900	2900	0
609	20250228	100700	7215050	2900	2900	2900	2900	0
610	20250228	100600	7215050	2900	2900	2900	2900	0
611	20250228	100500	7215050	2900	2900	2900	2900	0
612	20250228	100400	7215050	2900	2900	2900	2900	0
613	20250228	100300	7215050	2900	2900	2900	2900	0
614	20250228	100200	7215050	2900	2900	2900	2900	0
615	20250228	100100	7215050	2900	2900	2900	2900	0
616	20250228	100000	7215050	2900	2900	2900	2900	49
617	20250228	095900	7072950	2900	2900	2900	2900	0
618	20250228	095800	7072950	2900	2900	2900	2900	0
619	20250228	095700	7072950	2900	2900	2900	2900	0
620	20250228	095600	7072950	2900	2905	2905	2900	771
621	20250228	095500	4836330	2905	2905	2905	2905	0
622	20250228	095400	4836330	2905	2905	2905	2905	0
623	20250228	095300	4836330	2905	2905	2905	2905	0
624	20250228	095200	4836330	2905	2905	2905	2905	0
625	20250228	095100	4836330	2905	2905	2905	2905	1
626	20250228	095000	4833425	2905	2905	2905	2905	0
627	20250228	094900	4833425	2905	2905	2905	2905	0
628	20250228	094800	4833425	2905	2905	2905	2905	0
629	20250228	094700	4833425	2905	2905	2905	2905	0
630	20250228	094600	4833425	2905	2905	2905	2905	0
631	20250228	094500	4833425	2905	2905	2905	2905	0
632	20250228	094400	4833425	2905	2905	2905	2905	1
633	20250228	094300	4830520	2905	2905	2905	2905	0
634	20250228	094200	4830520	2905	2905	2905	2905	0
635	20250228	094100	4830520	2905	2905	2905	2905	0
636	20250228	094000	4830520	2905	2905	2905	2905	18
637	20250228	093900	4778230	2905	2905	2905	2905	0
638	20250228	093800	4778230	2905	2905	2905	2905	0
639	20250228	093700	4778230	2905	2905	2905	2905	0
640	20250228	093600	4778230	2905	2905	2905	2905	0
641	20250228	093500	4778230	2905	2905	2905	2905	0
642	20250228	093400	4778230	2905	2905	2905	2905	0
643	20250228	093300	4778230	2905	2905	2905	2905	0
644	20250228	093200	4778230	2905	2905	2905	2905	0
645	20250228	093100	4778230	2905	2905	2905	2905	0
646	20250228	093000	4778230	2905	2905	2905	2905	80
647	20250228	092900	4545830	2920	2920	2920	2920	0
648	20250228	092800	4545830	2920	2915	2920	2915	100
649	20250228	092700	4253850	2920	2920	2920	2920	0
650	20250228	092600	4253850	2920	2920	2920	2920	0
651	20250228	092500	4253850	2920	2920	2920	2920	0
652	20250228	092400	4253850	2920	2920	2920	2920	81
653	20250228	092300	4017330	2925	2925	2925	2925	64
654	20250228	092200	3830130	2925	2925	2925	2925	0
655	20250228	092100	3830130	2925	2925	2925	2925	0
656	20250228	092000	3830130	2925	2925	2925	2925	0
657	20250228	091900	3830130	2925	2925	2925	2925	0
658	20250228	091800	3830130	2925	2925	2925	2925	397
659	20250228	091700	2668905	2900	2905	2905	2900	191
660	20250228	091600	2114755	2900	2900	2900	2900	0
661	20250228	091500	2114755	2900	2900	2900	2900	17
662	20250228	091400	2065455	2905	2905	2905	2905	0
663	20250228	091300	2065455	2905	2905	2905	2905	100
664	20250228	091200	1774955	2900	2900	2900	2900	63
665	20250228	091100	1592255	2905	2905	2905	2905	9
666	20250228	091000	1566110	2920	2920	2920	2920	0
667	20250228	090900	1566110	2920	2920	2920	2920	0
668	20250228	090800	1566110	2920	2920	2920	2920	0
669	20250228	090700	1566110	2920	2920	2920	2920	0
670	20250228	090600	1566110	2920	2920	2920	2920	3
671	20250228	090500	1557350	2900	2900	2900	2900	0
672	20250228	090400	1557350	2900	2900	2900	2900	0
673	20250228	090300	1557350	2900	2905	2905	2900	424
674	20250228	090200	327600	2925	2925	2925	2925	0
675	20250228	090100	327600	2925	2925	2925	2925	14
676	20250228	090000	286650	2925	2925	2925	2925	98