KissMeData/190650/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203900	62077750	5940	5940	5940	5940	139
3	20250228	203800	62077750	5940	5940	5940	5940	0
4	20250228	203700	62077750	5940	5940	5940	5940	0
5	20250228	203600	62077750	5940	5940	5940	5940	0
6	20250228	203500	62077750	5940	5940	5940	5940	0
7	20250228	203400	62077750	5940	5940	5940	5940	0
8	20250228	203300	62077750	5940	5940	5940	5940	0
9	20250228	203200	62077750	5940	5940	5940	5940	0
10	20250228	203100	62077750	5940	5940	5940	5940	0
11	20250228	203000	62077750	5940	5940	5940	5940	0
12	20250228	202900	62077750	5940	5940	5940	5940	0
13	20250228	202800	62077750	5940	5940	5940	5940	0
14	20250228	202700	62077750	5940	5940	5940	5940	0
15	20250228	202600	62077750	5940	5940	5940	5940	0
16	20250228	202500	62077750	5940	5940	5940	5940	0
17	20250228	202400	62077750	5940	5940	5940	5940	0
18	20250228	202300	62077750	5940	5940	5940	5940	0
19	20250228	202200	62077750	5940	5940	5940	5940	0
20	20250228	202100	62077750	5940	5940	5940	5940	0
21	20250228	202000	62077750	5940	5940	5940	5940	0
22	20250228	201900	62077750	5940	5940	5940	5940	0
23	20250228	201800	62077750	5940	5940	5940	5940	0
24	20250228	201700	62077750	5940	5940	5940	5940	0
25	20250228	201600	62077750	5940	5940	5940	5940	0
26	20250228	201500	62077750	5940	5940	5940	5940	0
27	20250228	201400	62077750	5940	5940	5940	5940	0
28	20250228	201300	62077750	5940	5940	5940	5940	0
29	20250228	201200	62077750	5940	5940	5940	5940	0
30	20250228	201100	62077750	5940	5940	5940	5940	0
31	20250228	201000	62077750	5940	5940	5940	5940	0
32	20250228	200900	62077750	5940	5940	5940	5940	139
33	20250228	200800	62077750	5940	5940	5940	5940	0
34	20250228	200700	62077750	5940	5940	5940	5940	0
35	20250228	200600	62077750	5940	5940	5940	5940	0
36	20250228	200500	62077750	5940	5940	5940	5940	0
37	20250228	200400	62077750	5940	5940	5940	5940	0
38	20250228	200300	62077750	5940	5940	5940	5940	0
39	20250228	200200	62077750	5940	5940	5940	5940	0
40	20250228	200100	62077750	5940	5940	5940	5940	0
41	20250228	200000	62077750	5940	5940	5940	5940	0
42	20250228	195900	62077750	5940	5940	5940	5940	0
43	20250228	195800	62077750	5940	5940	5940	5940	0
44	20250228	195700	62077750	5940	5940	5940	5940	0
45	20250228	195600	62077750	5940	5940	5940	5940	0
46	20250228	195500	62077750	5940	5940	5940	5940	0
47	20250228	195400	62077750	5940	5940	5940	5940	0
48	20250228	195300	62077750	5940	5940	5940	5940	0
49	20250228	195200	62077750	5940	5940	5940	5940	0
50	20250228	195100	62077750	5940	5940	5940	5940	0
51	20250228	195000	62077750	5940	5940	5940	5940	0
52	20250228	194900	62077750	5940	5940	5940	5940	0
53	20250228	194800	62077750	5940	5940	5940	5940	0
54	20250228	194700	62077750	5940	5940	5940	5940	0
55	20250228	194600	62077750	5940	5940	5940	5940	0
56	20250228	194500	62077750	5940	5940	5940	5940	0
57	20250228	194400	62077750	5940	5940	5940	5940	0
58	20250228	194300	62077750	5940	5940	5940	5940	0
59	20250228	194200	62077750	5940	5940	5940	5940	0
60	20250228	194100	62077750	5940	5940	5940	5940	0
61	20250228	194000	62077750	5940	5940	5940	5940	0
62	20250228	193900	62077750	5940	5940	5940	5940	139
63	20250228	193800	62077750	5940	5940	5940	5940	0
64	20250228	193700	62077750	5940	5940	5940	5940	0
65	20250228	193600	62077750	5940	5940	5940	5940	0
66	20250228	193500	62077750	5940	5940	5940	5940	0
67	20250228	193400	62077750	5940	5940	5940	5940	0
68	20250228	193300	62077750	5940	5940	5940	5940	0
69	20250228	193200	62077750	5940	5940	5940	5940	0
70	20250228	193100	62077750	5940	5940	5940	5940	0
71	20250228	193000	62077750	5940	5940	5940	5940	0
72	20250228	192900	62077750	5940	5940	5940	5940	0
73	20250228	192800	62077750	5940	5940	5940	5940	0
74	20250228	192700	62077750	5940	5940	5940	5940	0
75	20250228	192600	62077750	5940	5940	5940	5940	0
76	20250228	192500	62077750	5940	5940	5940	5940	0
77	20250228	192400	62077750	5940	5940	5940	5940	0
78	20250228	192300	62077750	5940	5940	5940	5940	0
79	20250228	192200	62077750	5940	5940	5940	5940	0
80	20250228	192100	62077750	5940	5940	5940	5940	0
81	20250228	192000	62077750	5940	5940	5940	5940	0
82	20250228	191900	62077750	5940	5940	5940	5940	0
83	20250228	191800	62077750	5940	5940	5940	5940	0
84	20250228	191700	62077750	5940	5940	5940	5940	0
85	20250228	191600	62077750	5940	5940	5940	5940	0
86	20250228	191500	62077750	5940	5940	5940	5940	0
87	20250228	191400	62077750	5940	5940	5940	5940	0
88	20250228	191300	62077750	5940	5940	5940	5940	0
89	20250228	191200	62077750	5940	5940	5940	5940	0
90	20250228	191100	62077750	5940	5940	5940	5940	0
91	20250228	191000	62077750	5940	5940	5940	5940	0
92	20250228	190900	62077750	5940	5940	5940	5940	139
93	20250228	190800	62077750	5940	5940	5940	5940	0
94	20250228	190700	62077750	5940	5940	5940	5940	0
95	20250228	190600	62077750	5940	5940	5940	5940	0
96	20250228	190500	62077750	5940	5940	5940	5940	0
97	20250228	190400	62077750	5940	5940	5940	5940	0
98	20250228	190300	62077750	5940	5940	5940	5940	0
99	20250228	190200	62077750	5940	5940	5940	5940	0
100	20250228	190100	62077750	5940	5940	5940	5940	0
101	20250228	190000	62077750	5940	5940	5940	5940	0
102	20250228	185900	62077750	5940	5940	5940	5940	0
103	20250228	185800	62077750	5940	5940	5940	5940	0
104	20250228	185700	62077750	5940	5940	5940	5940	0
105	20250228	185600	62077750	5940	5940	5940	5940	0
106	20250228	185500	62077750	5940	5940	5940	5940	0
107	20250228	185400	62077750	5940	5940	5940	5940	0
108	20250228	185300	62077750	5940	5940	5940	5940	0
109	20250228	185200	62077750	5940	5940	5940	5940	0
110	20250228	185100	62077750	5940	5940	5940	5940	0
111	20250228	185000	62077750	5940	5940	5940	5940	0
112	20250228	184900	62077750	5940	5940	5940	5940	0
113	20250228	184800	62077750	5940	5940	5940	5940	0
114	20250228	184700	62077750	5940	5940	5940	5940	0
115	20250228	184600	62077750	5940	5940	5940	5940	0
116	20250228	184500	62077750	5940	5940	5940	5940	0
117	20250228	184400	62077750	5940	5940	5940	5940	0
118	20250228	184300	62077750	5940	5940	5940	5940	0
119	20250228	184200	62077750	5940	5940	5940	5940	0
120	20250228	184100	62077750	5940	5940	5940	5940	0
121	20250228	184000	62077750	5940	5940	5940	5940	0
122	20250228	183900	62077750	5940	5940	5940	5940	139
123	20250228	183800	62077750	5940	5940	5940	5940	0
124	20250228	183700	62077750	5940	5940	5940	5940	0
125	20250228	183600	62077750	5940	5940	5940	5940	0
126	20250228	183500	62077750	5940	5940	5940	5940	0
127	20250228	183400	62077750	5940	5940	5940	5940	0
128	20250228	183300	62077750	5940	5940	5940	5940	0
129	20250228	183200	62077750	5940	5940	5940	5940	0
130	20250228	183100	62077750	5940	5940	5940	5940	0
131	20250228	183000	62077750	5940	5940	5940	5940	0
132	20250228	182900	62077750	5940	5940	5940	5940	0
133	20250228	182800	62077750	5940	5940	5940	5940	0
134	20250228	182700	62077750	5940	5940	5940	5940	0
135	20250228	182600	62077750	5940	5940	5940	5940	0
136	20250228	182500	62077750	5940	5940	5940	5940	0
137	20250228	182400	62077750	5940	5940	5940	5940	0
138	20250228	182300	62077750	5940	5940	5940	5940	0
139	20250228	182200	62077750	5940	5940	5940	5940	0
140	20250228	182100	62077750	5940	5940	5940	5940	0
141	20250228	182000	62077750	5940	5940	5940	5940	0
142	20250228	181900	62077750	5940	5940	5940	5940	0
143	20250228	181800	62077750	5940	5940	5940	5940	0
144	20250228	181700	62077750	5940	5940	5940	5940	0
145	20250228	181600	62077750	5940	5940	5940	5940	0
146	20250228	181500	62077750	5940	5940	5940	5940	0
147	20250228	181400	62077750	5940	5940	5940	5940	0
148	20250228	181300	62077750	5940	5940	5940	5940	0
149	20250228	181200	62077750	5940	5940	5940	5940	0
150	20250228	181100	62077750	5940	5940	5940	5940	0
151	20250228	181000	62077750	5940	5940	5940	5940	0
152	20250228	180900	62077750	5940	5940	5940	5940	139
153	20250228	180800	62077750	5940	5940	5940	5940	0
154	20250228	180700	62077750	5940	5940	5940	5940	0
155	20250228	180600	62077750	5940	5940	5940	5940	0
156	20250228	180500	62077750	5940	5940	5940	5940	0
157	20250228	180400	62077750	5940	5940	5940	5940	0
158	20250228	180300	62077750	5940	5940	5940	5940	0
159	20250228	180200	62077750	5940	5940	5940	5940	0
160	20250228	180100	62077750	5940	5940	5940	5940	0
161	20250228	180000	62077750	5940	5940	5940	5940	0
162	20250228	175900	62077750	5940	5940	5940	5940	0
163	20250228	175800	62077750	5940	5940	5940	5940	0
164	20250228	175700	62077750	5940	5940	5940	5940	0
165	20250228	175600	62077750	5940	5940	5940	5940	0
166	20250228	175500	62077750	5940	5940	5940	5940	0
167	20250228	175400	62077750	5940	5940	5940	5940	0
168	20250228	175300	62077750	5940	5940	5940	5940	0
169	20250228	175200	62077750	5940	5940	5940	5940	0
170	20250228	175100	62077750	5940	5940	5940	5940	0
171	20250228	175000	62077750	5940	5940	5940	5940	0
172	20250228	174900	62077750	5940	5940	5940	5940	0
173	20250228	174800	62077750	5940	5940	5940	5940	0
174	20250228	174700	62077750	5940	5940	5940	5940	0
175	20250228	174600	62077750	5940	5940	5940	5940	0
176	20250228	174500	62077750	5940	5940	5940	5940	0
177	20250228	174400	62077750	5940	5940	5940	5940	0
178	20250228	174300	62077750	5940	5940	5940	5940	0
179	20250228	174200	62077750	5940	5940	5940	5940	0
180	20250228	174100	62077750	5940	5940	5940	5940	0
181	20250228	174000	62077750	5940	5940	5940	5940	0
182	20250228	173900	62077750	5940	5940	5940	5940	139
183	20250228	173800	62077750	5940	5940	5940	5940	0
184	20250228	173700	62077750	5940	5940	5940	5940	0
185	20250228	173600	62077750	5940	5940	5940	5940	0
186	20250228	173500	62077750	5940	5940	5940	5940	0
187	20250228	173400	62077750	5940	5940	5940	5940	0
188	20250228	173300	62077750	5940	5940	5940	5940	0
189	20250228	173200	62077750	5940	5940	5940	5940	0
190	20250228	173100	62077750	5940	5940	5940	5940	0
191	20250228	173000	62077750	5940	5940	5940	5940	0
192	20250228	172900	62077750	5940	5940	5940	5940	0
193	20250228	172800	62077750	5940	5940	5940	5940	0
194	20250228	172700	62077750	5940	5940	5940	5940	0
195	20250228	172600	62077750	5940	5940	5940	5940	0
196	20250228	172500	62077750	5940	5940	5940	5940	0
197	20250228	172400	62077750	5940	5940	5940	5940	0
198	20250228	172300	62077750	5940	5940	5940	5940	0
199	20250228	172200	62077750	5940	5940	5940	5940	0
200	20250228	172100	62077750	5940	5940	5940	5940	0
201	20250228	172000	62077750	5940	5940	5940	5940	0
202	20250228	171900	62077750	5940	5940	5940	5940	0
203	20250228	171800	62077750	5940	5940	5940	5940	0
204	20250228	171700	62077750	5940	5940	5940	5940	0
205	20250228	171600	62077750	5940	5940	5940	5940	0
206	20250228	171500	62077750	5940	5940	5940	5940	0
207	20250228	171400	62077750	5940	5940	5940	5940	0
208	20250228	171300	62077750	5940	5940	5940	5940	0
209	20250228	171200	62077750	5940	5940	5940	5940	0
210	20250228	171100	62077750	5940	5940	5940	5940	0
211	20250228	171000	62077750	5940	5940	5940	5940	0
212	20250228	170900	62077750	5940	5940	5940	5940	139
213	20250228	170800	62077750	5940	5940	5940	5940	0
214	20250228	170700	62077750	5940	5940	5940	5940	0
215	20250228	170600	62077750	5940	5940	5940	5940	0
216	20250228	170500	62077750	5940	5940	5940	5940	0
217	20250228	170400	62077750	5940	5940	5940	5940	0
218	20250228	170300	62077750	5940	5940	5940	5940	0
219	20250228	170200	62077750	5940	5940	5940	5940	0
220	20250228	170100	62077750	5940	5940	5940	5940	0
221	20250228	170000	62077750	5940	5940	5940	5940	0
222	20250228	165900	62077750	5940	5940	5940	5940	0
223	20250228	165800	62077750	5940	5940	5940	5940	0
224	20250228	165700	62077750	5940	5940	5940	5940	0
225	20250228	165600	62077750	5940	5940	5940	5940	0
226	20250228	165500	62077750	5940	5940	5940	5940	0
227	20250228	165400	62077750	5940	5940	5940	5940	0
228	20250228	165300	62077750	5940	5940	5940	5940	0
229	20250228	165200	62077750	5940	5940	5940	5940	0
230	20250228	165100	62077750	5940	5940	5940	5940	0
231	20250228	165000	62077750	5940	5940	5940	5940	0
232	20250228	164900	62077750	5940	5940	5940	5940	0
233	20250228	164800	62077750	5940	5940	5940	5940	0
234	20250228	164700	62077750	5940	5940	5940	5940	0
235	20250228	164600	62077750	5940	5940	5940	5940	0
236	20250228	164500	62077750	5940	5940	5940	5940	0
237	20250228	164400	62077750	5940	5940	5940	5940	0
238	20250228	164300	62077750	5940	5940	5940	5940	0
239	20250228	164200	62077750	5940	5940	5940	5940	0
240	20250228	164100	62077750	5940	5940	5940	5940	0
241	20250228	164000	62077750	5940	5940	5940	5940	0
242	20250228	163900	62077750	5940	5940	5940	5940	139
243	20250228	163800	62077750	5940	5940	5940	5940	0
244	20250228	163700	62077750	5940	5940	5940	5940	0
245	20250228	163600	62077750	5940	5940	5940	5940	0
246	20250228	163500	62077750	5940	5940	5940	5940	0
247	20250228	163400	62077750	5940	5940	5940	5940	0
248	20250228	163300	62077750	5940	5940	5940	5940	0
249	20250228	163200	62077750	5940	5940	5940	5940	0
250	20250228	163100	62077750	5940	5940	5940	5940	0
251	20250228	163000	62077750	5940	5940	5940	5940	0
252	20250228	162900	62077750	5940	5940	5940	5940	0
253	20250228	162800	62077750	5940	5940	5940	5940	0
254	20250228	162700	62077750	5940	5940	5940	5940	0
255	20250228	162600	62077750	5940	5940	5940	5940	0
256	20250228	162500	62077750	5940	5940	5940	5940	0
257	20250228	162400	62077750	5940	5940	5940	5940	0
258	20250228	162300	62077750	5940	5940	5940	5940	0
259	20250228	162200	62077750	5940	5940	5940	5940	0
260	20250228	162100	62077750	5940	5940	5940	5940	0
261	20250228	162000	62077750	5940	5940	5940	5940	0
262	20250228	161900	62077750	5940	5940	5940	5940	0
263	20250228	161800	62077750	5940	5940	5940	5940	0
264	20250228	161700	62077750	5940	5940	5940	5940	0
265	20250228	161600	62077750	5940	5940	5940	5940	0
266	20250228	161500	62077750	5940	5940	5940	5940	0
267	20250228	161400	62077750	5940	5940	5940	5940	0
268	20250228	161300	62077750	5940	5940	5940	5940	0
269	20250228	161200	62077750	5940	5940	5940	5940	0
270	20250228	161100	62077750	5940	5940	5940	5940	0
271	20250228	161000	62077750	5940	5940	5940	5940	0
272	20250228	160900	62077750	5940	5940	5940	5940	139
273	20250228	160800	62077750	5940	5940	5940	5940	0
274	20250228	160700	62077750	5940	5940	5940	5940	0
275	20250228	160600	62077750	5940	5940	5940	5940	0
276	20250228	160500	62077750	5940	5940	5940	5940	0
277	20250228	160400	62077750	5940	5940	5940	5940	0
278	20250228	160300	62077750	5940	5940	5940	5940	0
279	20250228	160200	62077750	5940	5940	5940	5940	0
280	20250228	160100	62077750	5940	5940	5940	5940	0
281	20250228	160000	62077750	5940	5940	5940	5940	0
282	20250228	155900	62077750	5940	5940	5940	5940	0
283	20250228	155800	62077750	5940	5940	5940	5940	0
284	20250228	155700	62077750	5940	5940	5940	5940	0
285	20250228	155600	62077750	5940	5940	5940	5940	0
286	20250228	155500	62077750	5940	5940	5940	5940	0
287	20250228	155400	62077750	5940	5940	5940	5940	0
288	20250228	155300	62077750	5940	5940	5940	5940	0
289	20250228	155200	62077750	5940	5940	5940	5940	0
290	20250228	155100	62077750	5940	5940	5940	5940	0
291	20250228	155000	62077750	5940	5940	5940	5940	0
292	20250228	154900	62077750	5940	5940	5940	5940	0
293	20250228	154800	62077750	5940	5940	5940	5940	0
294	20250228	154700	62077750	5940	5940	5940	5940	0
295	20250228	154600	62077750	5940	5940	5940	5940	0
296	20250228	154500	62077750	5940	5940	5940	5940	0
297	20250228	154400	62077750	5940	5940	5940	5940	0
298	20250228	154300	62077750	5940	5940	5940	5940	0
299	20250228	154200	62077750	5940	5940	5940	5940	0
300	20250228	154100	62077750	5940	5940	5940	5940	0
301	20250228	154000	62077750	5940	5940	5940	5940	0
302	20250228	153900	62077750	5940	5940	5940	5940	139
303	20250228	153800	62077750	5940	5940	5940	5940	0
304	20250228	153700	62077750	5940	5940	5940	5940	0
305	20250228	153600	62077750	5940	5940	5940	5940	0
306	20250228	153500	62077750	5940	5940	5940	5940	0
307	20250228	153400	62077750	5940	5940	5940	5940	0
308	20250228	153300	62077750	5940	5940	5940	5940	0
309	20250228	153200	62077750	5940	5940	5940	5940	0
310	20250228	153100	62077750	5940	5940	5940	5940	0
311	20250228	153000	62077750	5940	5940	5940	5940	139
312	20250228	152900	61252090	5920	5920	5920	5920	0
313	20250228	152800	61252090	5920	5920	5920	5920	0
314	20250228	152700	61252090	5920	5920	5920	5920	0
315	20250228	152600	61252090	5920	5920	5920	5920	0
316	20250228	152500	61252090	5920	5920	5920	5920	0
317	20250228	152400	61252090	5920	5920	5920	5920	0
318	20250228	152300	61252090	5920	5920	5920	5920	0
319	20250228	152200	61252090	5920	5920	5920	5920	0
320	20250228	152100	61252090	5920	5920	5920	5920	0
321	20250228	152000	61252090	5920	5920	5920	5920	0
322	20250228	151900	61252090	5920	5920	5920	5920	0
323	20250228	151800	61252090	5920	5900	5920	5900	3
324	20250228	151700	61234370	5920	5910	5920	5910	286
325	20250228	151600	59543620	5910	5910	5910	5910	0
326	20250228	151500	59543620	5910	5910	5910	5910	0
327	20250228	151400	59543620	5910	5910	5910	5910	0
328	20250228	151300	59543620	5910	5910	5910	5910	0
329	20250228	151200	59543620	5910	5910	5910	5910	1
330	20250228	151100	59537710	5900	5900	5900	5900	171
331	20250228	151000	58528810	5900	5900	5900	5900	1
332	20250228	150900	58522910	5880	5880	5880	5870	155
333	20250228	150800	57612970	5900	5900	5900	5900	0
334	20250228	150700	57612970	5900	5900	5900	5900	0
335	20250228	150600	57612970	5900	5900	5900	5900	0
336	20250228	150500	57612970	5900	5900	5900	5900	0
337	20250228	150400	57612970	5900	5900	5900	5900	1
338	20250228	150300	57607070	5870	5870	5870	5870	0
339	20250228	150200	57607070	5870	5870	5870	5870	0
340	20250228	150100	57607070	5870	5870	5870	5870	0
341	20250228	150000	57607070	5870	5870	5870	5870	1
342	20250228	145900	57601200	5900	5900	5900	5900	0
343	20250228	145800	57601200	5900	5900	5900	5900	0
344	20250228	145700	57601200	5900	5900	5900	5900	0
345	20250228	145600	57601200	5900	5900	5900	5900	0
346	20250228	145500	57601200	5900	5900	5900	5900	0
347	20250228	145400	57601200	5900	5900	5900	5900	0
348	20250228	145300	57601200	5900	5890	5900	5890	42
349	20250228	145200	57353540	5880	5880	5880	5880	0
350	20250228	145100	57353540	5880	5880	5880	5880	28
351	20250228	145000	57188900	5880	5880	5880	5880	20
352	20250228	144900	57071300	5880	5880	5880	5880	0
353	20250228	144800	57071300	5880	5880	5880	5880	0
354	20250228	144700	57071300	5880	5880	5880	5880	0
355	20250228	144600	57071300	5880	5880	5880	5880	0
356	20250228	144500	57071300	5880	5880	5880	5880	0
357	20250228	144400	57071300	5880	5880	5880	5880	0
358	20250228	144300	57071300	5880	5880	5880	5880	30
359	20250228	144200	56894900	5880	5880	5880	5880	0
360	20250228	144100	56894900	5880	5880	5880	5880	0
361	20250228	144000	56894900	5880	5880	5880	5880	0
362	20250228	143900	56894900	5880	5880	5880	5880	0
363	20250228	143800	56894900	5880	5880	5880	5880	0
364	20250228	143700	56894900	5880	5880	5880	5880	7
365	20250228	143600	56853740	5860	5860	5860	5860	0
366	20250228	143500	56853740	5860	5860	5860	5860	0
367	20250228	143400	56853740	5860	5860	5860	5860	0
368	20250228	143300	56853740	5860	5860	5860	5860	0
369	20250228	143200	56853740	5860	5860	5860	5860	0
370	20250228	143100	56853740	5860	5860	5860	5860	2
371	20250228	143000	56842020	5860	5860	5860	5860	0
372	20250228	142900	56842020	5860	5860	5860	5860	0
373	20250228	142800	56842020	5860	5860	5860	5860	0
374	20250228	142700	56842020	5860	5860	5860	5860	0
375	20250228	142600	56842020	5860	5860	5860	5860	0
376	20250228	142500	56842020	5860	5860	5860	5860	41
377	20250228	142400	56601760	5860	5860	5860	5860	0
378	20250228	142300	56601760	5860	5860	5860	5860	0
379	20250228	142200	56601760	5860	5860	5860	5860	0
380	20250228	142100	56601760	5860	5860	5860	5860	0
381	20250228	142000	56601760	5860	5860	5860	5860	8
382	20250228	141900	56554880	5860	5860	5860	5860	0
383	20250228	141800	56554880	5860	5860	5860	5860	0
384	20250228	141700	56554880	5860	5860	5860	5860	0
385	20250228	141600	56554880	5860	5860	5860	5860	2
386	20250228	141500	56543160	5850	5850	5850	5850	0
387	20250228	141400	56543160	5850	5850	5850	5850	0
388	20250228	141300	56543160	5850	5850	5850	5850	0
389	20250228	141200	56543160	5850	5850	5850	5850	0
390	20250228	141100	56543160	5850	5850	5850	5850	0
391	20250228	141000	56543160	5850	5850	5850	5850	0
392	20250228	140900	56543160	5850	5850	5850	5850	0
393	20250228	140800	56543160	5850	5850	5850	5850	0
394	20250228	140700	56543160	5850	5850	5850	5850	42
395	20250228	140600	56297460	5850	5850	5850	5850	0
396	20250228	140500	56297460	5850	5850	5850	5850	0
397	20250228	140400	56297460	5850	5850	5850	5850	0
398	20250228	140300	56297460	5850	5850	5850	5850	0
399	20250228	140200	56297460	5850	5850	5850	5850	200
400	20250228	140100	55127460	5850	5850	5850	5850	0
401	20250228	140000	55127460	5850	5850	5850	5850	15
402	20250228	135900	55039710	5850	5850	5850	5850	0
403	20250228	135800	55039710	5850	5850	5850	5850	30
404	20250228	135700	54864210	5850	5850	5850	5850	0
405	20250228	135600	54864210	5850	5850	5850	5850	0
406	20250228	135500	54864210	5850	5850	5850	5850	0
407	20250228	135400	54864210	5850	5840	5850	5840	2
408	20250228	135300	54852520	5840	5840	5840	5840	0
409	20250228	135200	54852520	5840	5840	5840	5840	20
410	20250228	135100	54735720	5840	5840	5840	5840	0
411	20250228	135000	54735720	5840	5840	5840	5840	0
412	20250228	134900	54735720	5840	5840	5840	5840	0
413	20250228	134800	54735720	5840	5840	5840	5840	0
414	20250228	134700	54735720	5840	5840	5840	5840	0
415	20250228	134600	54735720	5840	5840	5840	5840	1
416	20250228	134500	54729880	5800	5800	5800	5800	25
417	20250228	134400	54584880	5800	5800	5800	5800	0
418	20250228	134300	54584880	5800	5800	5800	5800	0
419	20250228	134200	54584880	5800	5800	5800	5800	0
420	20250228	134100	54584880	5800	5800	5800	5800	0
421	20250228	134000	54584880	5800	5800	5800	5800	0
422	20250228	133900	54584880	5800	5800	5800	5800	0
423	20250228	133800	54584880	5800	5800	5800	5800	0
424	20250228	133700	54584880	5800	5800	5800	5800	0
425	20250228	133600	54584880	5800	5800	5800	5800	0
426	20250228	133500	54584880	5800	5800	5800	5800	0
427	20250228	133400	54584880	5800	5850	5850	5800	243
428	20250228	133300	53170600	5860	5860	5860	5860	20
429	20250228	133200	53053400	5860	5860	5860	5860	0
430	20250228	133100	53053400	5860	5860	5860	5860	0
431	20250228	133000	53053400	5860	5860	5860	5860	0
432	20250228	132900	53053400	5860	5860	5860	5860	0
433	20250228	132800	53053400	5860	5860	5860	5860	1
434	20250228	132700	53047540	5850	5850	5850	5850	0
435	20250228	132600	53047540	5850	5850	5850	5850	0
436	20250228	132500	53047540	5850	5850	5850	5850	0
437	20250228	132400	53047540	5850	5850	5850	5850	0
438	20250228	132300	53047540	5850	5850	5850	5850	0
439	20250228	132200	53047540	5850	5850	5850	5850	0
440	20250228	132100	53047540	5850	5850	5850	5850	0
441	20250228	132000	53047540	5850	5850	5850	5850	0
442	20250228	131900	53047540	5850	5850	5850	5850	0
443	20250228	131800	53047540	5850	5850	5850	5850	0
444	20250228	131700	53047540	5850	5850	5850	5850	0
445	20250228	131600	53047540	5850	5850	5850	5850	9
446	20250228	131500	52994890	5850	5850	5850	5850	0
447	20250228	131400	52994890	5850	5850	5850	5850	0
448	20250228	131300	52994890	5850	5850	5850	5850	0
449	20250228	131200	52994890	5850	5850	5850	5850	0
450	20250228	131100	52994890	5850	5850	5850	5850	0
451	20250228	131000	52994890	5850	5850	5850	5850	1
452	20250228	130900	52989040	5840	5840	5840	5840	19
453	20250228	130800	52878080	5860	5860	5860	5860	0
454	20250228	130700	52878080	5860	5860	5860	5860	0
455	20250228	130600	52878080	5860	5860	5860	5860	0
456	20250228	130500	52878080	5860	5860	5860	5860	0
457	20250228	130400	52878080	5860	5860	5860	5860	0
458	20250228	130300	52878080	5860	5860	5860	5860	0
459	20250228	130200	52878080	5860	5860	5860	5860	0
460	20250228	130100	52878080	5860	5860	5860	5860	0
461	20250228	130000	52878080	5860	5860	5860	5860	1
462	20250228	125900	52872220	5800	5870	5870	5800	106
463	20250228	125800	52256560	5790	5860	5860	5790	300
464	20250228	125700	50510390	5870	5870	5870	5870	0
465	20250228	125600	50510390	5870	5870	5870	5870	0
466	20250228	125500	50510390	5870	5870	5870	5870	0
467	20250228	125400	50510390	5870	5870	5870	5870	0
468	20250228	125300	50510390	5870	5870	5870	5870	0
469	20250228	125200	50510390	5870	5870	5870	5870	0
470	20250228	125100	50510390	5870	5870	5870	5870	2
471	20250228	125000	50498650	5880	5880	5880	5880	0
472	20250228	124900	50498650	5880	5880	5880	5880	0
473	20250228	124800	50498650	5880	5880	5880	5880	0
474	20250228	124700	50498650	5880	5880	5880	5880	0
475	20250228	124600	50498650	5880	5880	5880	5880	0
476	20250228	124500	50498650	5880	5880	5880	5880	0
477	20250228	124400	50498650	5880	5880	5880	5880	0
478	20250228	124300	50498650	5880	5880	5880	5880	0
479	20250228	124200	50498650	5880	5880	5880	5880	0
480	20250228	124100	50498650	5880	5880	5880	5880	0
481	20250228	124000	50498650	5880	5880	5880	5880	0
482	20250228	123900	50498650	5880	5880	5880	5880	0
483	20250228	123800	50498650	5880	5880	5880	5880	0
484	20250228	123700	50498650	5880	5880	5880	5880	0
485	20250228	123600	50498650	5880	5880	5880	5880	0
486	20250228	123500	50498650	5880	5880	5880	5880	0
487	20250228	123400	50498650	5880	5880	5880	5880	0
488	20250228	123300	50498650	5880	5880	5880	5880	0
489	20250228	123200	50498650	5880	5880	5880	5880	0
490	20250228	123100	50498650	5880	5880	5880	5880	1
491	20250228	123000	50492770	5870	5870	5870	5870	0
492	20250228	122900	50492770	5870	5870	5870	5870	0
493	20250228	122800	50492770	5870	5870	5870	5870	0
494	20250228	122700	50492770	5870	5870	5870	5870	1
495	20250228	122600	50486900	5860	5870	5870	5860	6
496	20250228	122500	50451690	5890	5890	5890	5890	0
497	20250228	122400	50451690	5890	5890	5890	5890	0
498	20250228	122300	50451690	5890	5880	5890	5880	5
499	20250228	122200	50422280	5890	5890	5890	5890	0
500	20250228	122100	50422280	5890	5890	5890	5890	0
501	20250228	122000	50422280	5890	5890	5890	5890	0
502	20250228	121900	50422280	5890	5890	5890	5890	0
503	20250228	121800	50422280	5890	5890	5890	5890	0
504	20250228	121700	50422280	5890	5890	5890	5890	0
505	20250228	121600	50422280	5890	5890	5890	5890	1
506	20250228	121500	50416390	5870	5870	5870	5870	0
507	20250228	121400	50416390	5870	5870	5870	5870	10
508	20250228	121300	50357690	5870	5870	5870	5870	10
509	20250228	121200	50298990	5890	5890	5890	5890	0
510	20250228	121100	50298990	5890	5890	5890	5890	1
511	20250228	121000	50293100	5890	5890	5890	5890	0
512	20250228	120900	50293100	5890	5890	5890	5890	0
513	20250228	120800	50293100	5890	5890	5890	5890	0
514	20250228	120700	50293100	5890	5890	5890	5890	0
515	20250228	120600	50293100	5890	5890	5890	5890	0
516	20250228	120500	50293100	5890	5890	5890	5890	10
517	20250228	120400	50234200	5900	5910	5910	5900	47
518	20250228	120300	49956750	5910	5900	5920	5900	58
519	20250228	120200	49613850	5900	5900	5900	5900	0
520	20250228	120100	49613850	5900	5900	5900	5900	0
521	20250228	120000	49613850	5900	5900	5900	5900	0
522	20250228	115900	49613850	5900	5900	5900	5900	0
523	20250228	115800	49613850	5900	5900	5900	5900	0
524	20250228	115700	49613850	5900	5900	5900	5900	0
525	20250228	115600	49613850	5900	5900	5900	5900	0
526	20250228	115500	49613850	5900	5900	5900	5900	1
527	20250228	115400	49607950	5890	5890	5890	5890	0
528	20250228	115300	49607950	5890	5890	5890	5890	9
529	20250228	115200	49554940	5890	5890	5890	5890	1
530	20250228	115100	49549050	5870	5870	5870	5870	10
531	20250228	115000	49490350	5860	5860	5860	5860	0
532	20250228	114900	49490350	5860	5860	5860	5860	0
533	20250228	114800	49490350	5860	5860	5860	5860	0
534	20250228	114700	49490350	5860	5860	5860	5860	0
535	20250228	114600	49490350	5860	5860	5860	5860	0
536	20250228	114500	49490350	5860	5860	5860	5860	0
537	20250228	114400	49490350	5860	5860	5860	5860	0
538	20250228	114300	49490350	5860	5860	5860	5860	0
539	20250228	114200	49490350	5860	5860	5860	5860	364
540	20250228	114100	47357310	5860	5860	5860	5860	0
541	20250228	114000	47357310	5860	5860	5860	5860	0
542	20250228	113900	47357310	5860	5860	5860	5860	0
543	20250228	113800	47357310	5860	5860	5860	5860	4
544	20250228	113700	47333870	5870	5870	5870	5870	0
545	20250228	113600	47333870	5870	5860	5870	5860	448
546	20250228	113500	44708390	5860	5860	5860	5860	2
547	20250228	113400	44696670	5860	5860	5860	5860	1
548	20250228	113300	44690810	5850	5850	5850	5850	0
549	20250228	113200	44690810	5850	5850	5850	5850	0
550	20250228	113100	44690810	5850	5850	5850	5850	0
551	20250228	113000	44690810	5850	5850	5850	5850	0
552	20250228	112900	44690810	5850	5850	5850	5850	9
553	20250228	112800	44638160	5860	5860	5860	5860	0
554	20250228	112700	44638160	5860	5860	5860	5860	0
555	20250228	112600	44638160	5860	5860	5860	5860	1
556	20250228	112500	44632300	5850	5850	5850	5850	0
557	20250228	112400	44632300	5850	5850	5850	5850	0
558	20250228	112300	44632300	5850	5850	5850	5850	0
559	20250228	112200	44632300	5850	5850	5850	5850	0
560	20250228	112100	44632300	5850	5850	5850	5850	0
561	20250228	112000	44632300	5850	5850	5850	5850	0
562	20250228	111900	44632300	5850	5850	5850	5850	0
563	20250228	111800	44632300	5850	5850	5850	5850	0
564	20250228	111700	44632300	5850	5850	5850	5850	0
565	20250228	111600	44632300	5850	5850	5850	5850	0
566	20250228	111500	44632300	5850	5850	5850	5850	33
567	20250228	111400	44439250	5860	5860	5860	5860	0
568	20250228	111300	44439250	5860	5860	5860	5860	0
569	20250228	111200	44439250	5860	5860	5860	5860	1
570	20250228	111100	44433390	5860	5860	5860	5860	0
571	20250228	111000	44433390	5860	5860	5860	5860	20
572	20250228	110900	44316190	5860	5860	5860	5860	0
573	20250228	110800	44316190	5860	5860	5860	5860	0
574	20250228	110700	44316190	5860	5860	5860	5860	0
575	20250228	110600	44316190	5860	5860	5860	5860	0
576	20250228	110500	44316190	5860	5860	5860	5860	0
577	20250228	110400	44316190	5860	5860	5860	5860	0
578	20250228	110300	44316190	5860	5850	5860	5850	346
579	20250228	110200	42292080	5850	5850	5850	5850	10
580	20250228	110100	42233580	5860	5860	5860	5860	0
581	20250228	110000	42233580	5860	5860	5860	5860	0
582	20250228	105900	42233580	5860	5860	5860	5860	0
583	20250228	105800	42233580	5860	5860	5860	5860	30
584	20250228	105700	42057780	5850	5850	5850	5850	250
585	20250228	105600	40595280	5850	5850	5850	5850	0
586	20250228	105500	40595280	5850	5850	5850	5850	0
587	20250228	105400	40595280	5850	5850	5850	5850	425
588	20250228	105300	38109030	5860	5860	5860	5860	20
589	20250228	105200	37991830	5850	5850	5850	5850	0
590	20250228	105100	37991830	5850	5850	5850	5850	1000
591	20250228	105000	32141830	5850	5850	5850	5850	0
592	20250228	104900	32141830	5850	5850	5850	5850	20
593	20250228	104800	32024830	5860	5860	5860	5860	0
594	20250228	104700	32024830	5860	5860	5860	5860	0
595	20250228	104600	32024830	5860	5860	5860	5860	0
596	20250228	104500	32024830	5860	5860	5860	5860	0
597	20250228	104400	32024830	5860	5860	5860	5860	0
598	20250228	104300	32024830	5860	5860	5860	5860	0
599	20250228	104200	32024830	5860	5860	5860	5860	0
600	20250228	104100	32024830	5860	5860	5860	5860	0
601	20250228	104000	32024830	5860	5860	5860	5860	46
602	20250228	103900	31755270	5860	5860	5860	5860	0
603	20250228	103800	31755270	5860	5860	5860	5860	0
604	20250228	103700	31755270	5860	5860	5860	5860	10
605	20250228	103600	31696670	5860	5860	5860	5860	0
606	20250228	103500	31696670	5860	5860	5860	5860	0
607	20250228	103400	31696670	5860	5860	5860	5860	0
608	20250228	103300	31696670	5860	5860	5860	5860	0
609	20250228	103200	31696670	5860	5860	5860	5860	0
610	20250228	103100	31696670	5860	5860	5860	5860	0
611	20250228	103000	31696670	5860	5860	5860	5860	0
612	20250228	102900	31696670	5860	5860	5860	5860	0
613	20250228	102800	31696670	5860	5860	5860	5860	0
614	20250228	102700	31696670	5860	5860	5860	5860	20
615	20250228	102600	31579470	5850	5850	5850	5850	0
616	20250228	102500	31579470	5850	5850	5850	5850	0
617	20250228	102400	31579470	5850	5850	5850	5850	0
618	20250228	102300	31579470	5850	5850	5850	5850	0
619	20250228	102200	31579470	5850	5860	5860	5850	4204
620	20250228	102100	6982210	5900	5900	5900	5900	0
621	20250228	102000	6982210	5900	5900	5900	5900	0
622	20250228	101900	6982210	5900	5900	5900	5900	0
623	20250228	101800	6982210	5900	5900	5900	5900	0
624	20250228	101700	6982210	5900	5900	5900	5900	0
625	20250228	101600	6982210	5900	5900	5900	5900	0
626	20250228	101500	6982210	5900	5900	5900	5900	0
627	20250228	101400	6982210	5900	5900	5900	5900	0
628	20250228	101300	6982210	5900	5900	5900	5900	0
629	20250228	101200	6982210	5900	5900	5900	5900	1
630	20250228	101100	6976310	5860	5860	5860	5860	0
631	20250228	101000	6976310	5860	5860	5860	5860	21
632	20250228	100900	6853250	5860	5860	5860	5860	12
633	20250228	100800	6782930	5860	5860	5860	5860	0
634	20250228	100700	6782930	5860	5860	5860	5860	0
635	20250228	100600	6782930	5860	5860	5860	5860	6
636	20250228	100500	6747770	5860	5860	5860	5860	0
637	20250228	100400	6747770	5860	5860	5860	5860	0
638	20250228	100300	6747770	5860	5860	5860	5860	0
639	20250228	100200	6747770	5860	5860	5860	5860	0
640	20250228	100100	6747770	5860	5860	5860	5860	0
641	20250228	100000	6747770	5860	5860	5860	5860	0
642	20250228	095900	6747770	5860	5860	5860	5860	0
643	20250228	095800	6747770	5860	5860	5860	5860	20
644	20250228	095700	6630570	5860	5860	5860	5860	15
645	20250228	095600	6542670	5860	5860	5860	5860	0
646	20250228	095500	6542670	5860	5860	5860	5860	27
647	20250228	095400	6384450	5860	5860	5860	5860	0
648	20250228	095300	6384450	5860	5860	5860	5860	0
649	20250228	095200	6384450	5860	5860	5860	5860	0
650	20250228	095100	6384450	5860	5860	5860	5860	0
651	20250228	095000	6384450	5860	5860	5860	5860	0
652	20250228	094900	6384450	5860	5860	5860	5860	0
653	20250228	094800	6384450	5860	5900	5900	5860	196
654	20250228	094700	5232540	5900	5900	5900	5900	1
655	20250228	094600	5226640	5900	5900	5900	5900	32
656	20250228	094500	5037840	5890	5890	5890	5890	0
657	20250228	094400	5037840	5890	5890	5890	5890	8
658	20250228	094300	4990720	5890	5890	5890	5890	0
659	20250228	094200	4990720	5890	5890	5890	5890	10
660	20250228	094100	4931820	5890	5890	5890	5890	0
661	20250228	094000	4931820	5890	5890	5890	5890	0
662	20250228	093900	4931820	5890	5890	5890	5890	0
663	20250228	093800	4931820	5890	5890	5890	5890	1
664	20250228	093700	4925930	5880	5880	5880	5880	0
665	20250228	093600	4925930	5880	5880	5880	5880	0
666	20250228	093500	4925930	5880	5880	5880	5880	0
667	20250228	093400	4925930	5880	5880	5880	5880	0
668	20250228	093300	4925930	5880	5880	5880	5880	0
669	20250228	093200	4925930	5880	5880	5880	5880	58
670	20250228	093100	4584890	5860	5860	5860	5860	0
671	20250228	093000	4584890	5860	5860	5860	5860	0
672	20250228	092900	4584890	5860	5860	5860	5860	0
673	20250228	092800	4584890	5860	5860	5860	5860	0
674	20250228	092700	4584890	5860	5860	5860	5860	0
675	20250228	092600	4584890	5860	5860	5860	5860	0
676	20250228	092500	4584890	5860	5860	5860	5860	0
677	20250228	092400	4584890	5860	5860	5860	5860	0
678	20250228	092300	4584890	5860	5860	5860	5860	0
679	20250228	092200	4584890	5860	5860	5860	5860	0
680	20250228	092100	4584890	5860	5860	5860	5860	0
681	20250228	092000	4584890	5860	5860	5860	5860	0
682	20250228	091900	4584890	5860	5860	5860	5860	0
683	20250228	091800	4584890	5860	5860	5860	5860	0
684	20250228	091700	4584890	5860	5860	5860	5860	0
685	20250228	091600	4584890	5860	5860	5860	5860	0
686	20250228	091500	4584890	5860	5860	5860	5860	20
687	20250228	091400	4467690	5860	5860	5860	5860	0
688	20250228	091300	4467690	5860	5860	5860	5860	0
689	20250228	091200	4467690	5860	5860	5860	5860	104
690	20250228	091100	3858250	5860	5860	5860	5860	114
691	20250228	091000	3190210	5880	5860	5880	5860	21
692	20250228	090900	3067130	5860	5860	5860	5860	0
693	20250228	090800	3067130	5860	5860	5860	5860	25
694	20250228	090700	2920630	5860	5860	5860	5860	0
695	20250228	090600	2920630	5860	5860	5860	5860	340
696	20250228	090500	928230	5870	5880	5880	5870	97
697	20250228	090400	358680	5880	5880	5880	5880	0
698	20250228	090300	358680	5880	5880	5880	5880	0
699	20250228	090200	358680	5880	5880	5880	5880	0
700	20250228	090100	358680	5880	5880	5880	5880	0
701	20250228	090000	358680	5880	5880	5880	5880	61