KissMeData/000220/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183000	282104885	4725	4725	4725	4725	3867
3	20250228	182900	282104885	4725	4725	4725	4725	0
4	20250228	182800	282104885	4725	4725	4725	4725	0
5	20250228	182700	282104885	4725	4725	4725	4725	0
6	20250228	182600	282104885	4725	4725	4725	4725	0
7	20250228	182500	282104885	4725	4725	4725	4725	0
8	20250228	182400	282104885	4725	4725	4725	4725	0
9	20250228	182300	282104885	4725	4725	4725	4725	0
10	20250228	182200	282104885	4725	4725	4725	4725	0
11	20250228	182100	282104885	4725	4725	4725	4725	0
12	20250228	182000	282104885	4725	4725	4725	4725	0
13	20250228	181900	282104885	4725	4725	4725	4725	0
14	20250228	181800	282104885	4725	4725	4725	4725	0
15	20250228	181700	282104885	4725	4725	4725	4725	0
16	20250228	181600	282104885	4725	4725	4725	4725	0
17	20250228	181500	282104885	4725	4725	4725	4725	0
18	20250228	181400	282104885	4725	4725	4725	4725	0
19	20250228	181300	282104885	4725	4725	4725	4725	0
20	20250228	181200	282104885	4725	4725	4725	4725	0
21	20250228	181100	282104885	4725	4725	4725	4725	0
22	20250228	181000	282104885	4725	4725	4725	4725	0
23	20250228	180900	282104885	4725	4725	4725	4725	0
24	20250228	180800	282104885	4725	4725	4725	4725	0
25	20250228	180700	282104885	4725	4725	4725	4725	0
26	20250228	180600	282104885	4725	4725	4725	4725	0
27	20250228	180500	282104885	4725	4725	4725	4725	0
28	20250228	180400	282104885	4725	4725	4725	4725	0
29	20250228	180300	282104885	4725	4725	4725	4725	0
30	20250228	180200	282104885	4725	4725	4725	4725	0
31	20250228	180100	282104885	4725	4725	4725	4725	0
32	20250228	180000	282104885	4725	4725	4725	4725	3867
33	20250228	175900	282104885	4725	4725	4725	4725	0
34	20250228	175800	282104885	4725	4725	4725	4725	0
35	20250228	175700	282104885	4725	4725	4725	4725	0
36	20250228	175600	282104885	4725	4725	4725	4725	0
37	20250228	175500	282104885	4725	4725	4725	4725	0
38	20250228	175400	282104885	4725	4725	4725	4725	0
39	20250228	175300	282104885	4725	4725	4725	4725	0
40	20250228	175200	282104885	4725	4725	4725	4725	0
41	20250228	175100	282104885	4725	4725	4725	4725	0
42	20250228	175000	282104885	4725	4725	4725	4725	0
43	20250228	174900	282104885	4725	4725	4725	4725	0
44	20250228	174800	282104885	4725	4725	4725	4725	0
45	20250228	174700	282104885	4725	4725	4725	4725	0
46	20250228	174600	282104885	4725	4725	4725	4725	0
47	20250228	174500	282104885	4725	4725	4725	4725	0
48	20250228	174400	282104885	4725	4725	4725	4725	0
49	20250228	174300	282104885	4725	4725	4725	4725	0
50	20250228	174200	282104885	4725	4725	4725	4725	0
51	20250228	174100	282104885	4725	4725	4725	4725	0
52	20250228	174000	282104885	4725	4725	4725	4725	0
53	20250228	173900	282104885	4725	4725	4725	4725	0
54	20250228	173800	282104885	4725	4725	4725	4725	0
55	20250228	173700	282104885	4725	4725	4725	4725	0
56	20250228	173600	282104885	4725	4725	4725	4725	0
57	20250228	173500	282104885	4725	4725	4725	4725	0
58	20250228	173400	282104885	4725	4725	4725	4725	0
59	20250228	173300	282104885	4725	4725	4725	4725	0
60	20250228	173200	282104885	4725	4725	4725	4725	0
61	20250228	173100	282104885	4725	4725	4725	4725	0
62	20250228	173000	282104885	4725	4725	4725	4725	3867
63	20250228	172900	282104885	4725	4725	4725	4725	0
64	20250228	172800	282104885	4725	4725	4725	4725	0
65	20250228	172700	282104885	4725	4725	4725	4725	0
66	20250228	172600	282104885	4725	4725	4725	4725	0
67	20250228	172500	282104885	4725	4725	4725	4725	0
68	20250228	172400	282104885	4725	4725	4725	4725	0
69	20250228	172300	282104885	4725	4725	4725	4725	0
70	20250228	172200	282104885	4725	4725	4725	4725	0
71	20250228	172100	282104885	4725	4725	4725	4725	0
72	20250228	172000	282104885	4725	4725	4725	4725	0
73	20250228	171900	282104885	4725	4725	4725	4725	0
74	20250228	171800	282104885	4725	4725	4725	4725	0
75	20250228	171700	282104885	4725	4725	4725	4725	0
76	20250228	171600	282104885	4725	4725	4725	4725	0
77	20250228	171500	282104885	4725	4725	4725	4725	0
78	20250228	171400	282104885	4725	4725	4725	4725	0
79	20250228	171300	282104885	4725	4725	4725	4725	0
80	20250228	171200	282104885	4725	4725	4725	4725	0
81	20250228	171100	282104885	4725	4725	4725	4725	0
82	20250228	171000	282104885	4725	4725	4725	4725	0
83	20250228	170900	282104885	4725	4725	4725	4725	0
84	20250228	170800	282104885	4725	4725	4725	4725	0
85	20250228	170700	282104885	4725	4725	4725	4725	0
86	20250228	170600	282104885	4725	4725	4725	4725	0
87	20250228	170500	282104885	4725	4725	4725	4725	0
88	20250228	170400	282104885	4725	4725	4725	4725	0
89	20250228	170300	282104885	4725	4725	4725	4725	0
90	20250228	170200	282104885	4725	4725	4725	4725	0
91	20250228	170100	282104885	4725	4725	4725	4725	0
92	20250228	170000	282104885	4725	4725	4725	4725	3867
93	20250228	165900	282104885	4725	4725	4725	4725	0
94	20250228	165800	282104885	4725	4725	4725	4725	0
95	20250228	165700	282104885	4725	4725	4725	4725	0
96	20250228	165600	282104885	4725	4725	4725	4725	0
97	20250228	165500	282104885	4725	4725	4725	4725	0
98	20250228	165400	282104885	4725	4725	4725	4725	0
99	20250228	165300	282104885	4725	4725	4725	4725	0
100	20250228	165200	282104885	4725	4725	4725	4725	0
101	20250228	165100	282104885	4725	4725	4725	4725	0
102	20250228	165000	282104885	4725	4725	4725	4725	0
103	20250228	164900	282104885	4725	4725	4725	4725	0
104	20250228	164800	282104885	4725	4725	4725	4725	0
105	20250228	164700	282104885	4725	4725	4725	4725	0
106	20250228	164600	282104885	4725	4725	4725	4725	0
107	20250228	164500	282104885	4725	4725	4725	4725	0
108	20250228	164400	282104885	4725	4725	4725	4725	0
109	20250228	164300	282104885	4725	4725	4725	4725	0
110	20250228	164200	282104885	4725	4725	4725	4725	0
111	20250228	164100	282104885	4725	4725	4725	4725	0
112	20250228	164000	282104885	4725	4725	4725	4725	0
113	20250228	163900	282104885	4725	4725	4725	4725	0
114	20250228	163800	282104885	4725	4725	4725	4725	0
115	20250228	163700	282104885	4725	4725	4725	4725	0
116	20250228	163600	282104885	4725	4725	4725	4725	0
117	20250228	163500	282104885	4725	4725	4725	4725	0
118	20250228	163400	282104885	4725	4725	4725	4725	0
119	20250228	163300	282104885	4725	4725	4725	4725	0
120	20250228	163200	282104885	4725	4725	4725	4725	0
121	20250228	163100	282104885	4725	4725	4725	4725	0
122	20250228	163000	282104885	4725	4725	4725	4725	3867
123	20250228	162900	282104885	4725	4725	4725	4725	0
124	20250228	162800	282104885	4725	4725	4725	4725	0
125	20250228	162700	282104885	4725	4725	4725	4725	0
126	20250228	162600	282104885	4725	4725	4725	4725	0
127	20250228	162500	282104885	4725	4725	4725	4725	0
128	20250228	162400	282104885	4725	4725	4725	4725	0
129	20250228	162300	282104885	4725	4725	4725	4725	0
130	20250228	162200	282104885	4725	4725	4725	4725	0
131	20250228	162100	282104885	4725	4725	4725	4725	0
132	20250228	162000	282104885	4725	4725	4725	4725	0
133	20250228	161900	282104885	4725	4725	4725	4725	0
134	20250228	161800	282104885	4725	4725	4725	4725	0
135	20250228	161700	282104885	4725	4725	4725	4725	0
136	20250228	161600	282104885	4725	4725	4725	4725	0
137	20250228	161500	282104885	4725	4725	4725	4725	0
138	20250228	161400	282104885	4725	4725	4725	4725	0
139	20250228	161300	282104885	4725	4725	4725	4725	0
140	20250228	161200	282104885	4725	4725	4725	4725	0
141	20250228	161100	282104885	4725	4725	4725	4725	0
142	20250228	161000	282104885	4725	4725	4725	4725	0
143	20250228	160900	282104885	4725	4725	4725	4725	0
144	20250228	160800	282104885	4725	4725	4725	4725	0
145	20250228	160700	282104885	4725	4725	4725	4725	0
146	20250228	160600	282104885	4725	4725	4725	4725	0
147	20250228	160500	282104885	4725	4725	4725	4725	0
148	20250228	160400	282104885	4725	4725	4725	4725	0
149	20250228	160300	282104885	4725	4725	4725	4725	0
150	20250228	160200	282104885	4725	4725	4725	4725	0
151	20250228	160100	282104885	4725	4725	4725	4725	0
152	20250228	160000	282104885	4725	4725	4725	4725	3867
153	20250228	155900	282104885	4725	4725	4725	4725	0
154	20250228	155800	282104885	4725	4725	4725	4725	0
155	20250228	155700	282104885	4725	4725	4725	4725	0
156	20250228	155600	282104885	4725	4725	4725	4725	0
157	20250228	155500	282104885	4725	4725	4725	4725	0
158	20250228	155400	282104885	4725	4725	4725	4725	0
159	20250228	155300	282104885	4725	4725	4725	4725	0
160	20250228	155200	282104885	4725	4725	4725	4725	0
161	20250228	155100	282104885	4725	4725	4725	4725	0
162	20250228	155000	282104885	4725	4725	4725	4725	0
163	20250228	154900	282104885	4725	4725	4725	4725	0
164	20250228	154800	282104885	4725	4725	4725	4725	0
165	20250228	154700	282104885	4725	4725	4725	4725	0
166	20250228	154600	282104885	4725	4725	4725	4725	0
167	20250228	154500	282104885	4725	4725	4725	4725	0
168	20250228	154400	282104885	4725	4725	4725	4725	0
169	20250228	154300	282104885	4725	4725	4725	4725	0
170	20250228	154200	282104885	4725	4725	4725	4725	0
171	20250228	154100	282104885	4725	4725	4725	4725	0
172	20250228	154000	282104885	4725	4725	4725	4725	0
173	20250228	153900	282104885	4725	4725	4725	4725	0
174	20250228	153800	282104885	4725	4725	4725	4725	0
175	20250228	153700	282104885	4725	4725	4725	4725	0
176	20250228	153600	282104885	4725	4725	4725	4725	0
177	20250228	153500	282104885	4725	4725	4725	4725	0
178	20250228	153400	282104885	4725	4725	4725	4725	0
179	20250228	153300	282104885	4725	4725	4725	4725	0
180	20250228	153200	282104885	4725	4725	4725	4725	0
181	20250228	153100	282104885	4725	4725	4725	4725	0
182	20250228	153000	282104885	4725	4725	4725	4725	7734
183	20250228	152900	263833310	4730	4730	4730	4730	0
184	20250228	152800	263833310	4730	4730	4730	4730	0
185	20250228	152700	263833310	4730	4730	4730	4730	0
186	20250228	152600	263833310	4730	4730	4730	4730	0
187	20250228	152500	263833310	4730	4730	4730	4730	0
188	20250228	152400	263833310	4730	4730	4730	4730	0
189	20250228	152300	263833310	4730	4730	4730	4730	0
190	20250228	152200	263833310	4730	4730	4730	4730	0
191	20250228	152100	263833310	4730	4730	4730	4730	0
192	20250228	152000	263833310	4730	4730	4730	4730	0
193	20250228	151900	263833310	4730	4635	4730	4635	3029
194	20250228	151800	249584440	4700	4670	4700	4670	3852
195	20250228	151700	231518735	4665	4625	4665	4625	1656
196	20250228	151600	223802570	4665	4625	4670	4625	1823
197	20250228	151500	215313800	4625	4570	4625	4570	6263
198	20250228	151400	186468045	4565	4560	4565	4550	2526
199	20250228	151300	174957805	4560	4560	4560	4560	100
200	20250228	151200	174501805	4565	4565	4570	4565	30
201	20250228	151100	174364850	4570	4570	4570	4570	0
202	20250228	151000	174364850	4570	4565	4570	4565	15
203	20250228	150900	174296315	4575	4575	4575	4575	0
204	20250228	150800	174296315	4575	4565	4575	4565	111
205	20250228	150700	173789490	4580	4580	4580	4580	0
206	20250228	150600	173789490	4580	4575	4580	4570	215
207	20250228	150500	172806290	4580	4580	4580	4560	34
208	20250228	150400	172650770	4580	4580	4580	4580	0
209	20250228	150300	172650770	4580	4580	4580	4580	0
210	20250228	150200	172650770	4580	4580	4580	4580	15
211	20250228	150100	172582070	4555	4580	4580	4555	24
212	20250228	150000	172472475	4555	4555	4555	4555	5
213	20250228	145900	172449700	4580	4580	4580	4580	20
214	20250228	145800	172358100	4580	4580	4580	4580	0
215	20250228	145700	172358100	4580	4580	4580	4580	0
216	20250228	145600	172358100	4580	4580	4580	4580	0
217	20250228	145500	172358100	4580	4580	4580	4580	0
218	20250228	145400	172358100	4580	4580	4580	4580	0
219	20250228	145300	172358100	4580	4580	4580	4580	20
220	20250228	145200	172266500	4580	4580	4580	4580	11
221	20250228	145100	172216120	4570	4570	4570	4570	0
222	20250228	145000	172216120	4570	4570	4570	4570	272
223	20250228	144900	170973080	4570	4570	4570	4570	0
224	20250228	144800	170973080	4570	4570	4570	4570	0
225	20250228	144700	170973080	4570	4570	4570	4570	3
226	20250228	144600	170959370	4560	4565	4565	4560	14
227	20250228	144500	170895505	4570	4570	4570	4570	5
228	20250228	144400	170872655	4570	4570	4570	4570	0
229	20250228	144300	170872655	4570	4570	4570	4570	0
230	20250228	144200	170872655	4570	4570	4570	4570	130
231	20250228	144100	170278555	4580	4580	4580	4580	0
232	20250228	144000	170278555	4580	4580	4580	4580	0
233	20250228	143900	170278555	4580	4580	4580	4580	193
234	20250228	143800	169394615	4580	4580	4580	4580	3
235	20250228	143700	169380875	4560	4560	4560	4550	53
236	20250228	143600	169139445	4600	4600	4600	4600	0
237	20250228	143500	169139445	4600	4600	4600	4600	0
238	20250228	143400	169139445	4600	4600	4600	4600	0
239	20250228	143300	169139445	4600	4600	4600	4600	0
240	20250228	143200	169139445	4600	4600	4600	4600	0
241	20250228	143100	169139445	4600	4600	4600	4600	0
242	20250228	143000	169139445	4600	4600	4600	4600	0
243	20250228	142900	169139445	4600	4600	4600	4600	3
244	20250228	142800	169125645	4570	4570	4570	4570	1004
245	20250228	142700	164537365	4600	4600	4600	4600	0
246	20250228	142600	164537365	4600	4600	4600	4600	0
247	20250228	142500	164537365	4600	4600	4600	4600	0
248	20250228	142400	164537365	4600	4600	4600	4600	13
249	20250228	142300	164477565	4600	4600	4600	4600	0
250	20250228	142200	164477565	4600	4600	4600	4600	0
251	20250228	142100	164477565	4600	4575	4600	4575	12
252	20250228	142000	164422640	4580	4580	4580	4580	0
253	20250228	141900	164422640	4580	4580	4580	4580	1060
254	20250228	141800	159567840	4600	4600	4600	4600	0
255	20250228	141700	159567840	4600	4600	4600	4600	0
256	20250228	141600	159567840	4600	4600	4600	4600	0
257	20250228	141500	159567840	4600	4600	4600	4600	0
258	20250228	141400	159567840	4600	4600	4600	4600	0
259	20250228	141300	159567840	4600	4600	4600	4600	0
260	20250228	141200	159567840	4600	4585	4600	4585	140
261	20250228	141100	158925895	4600	4600	4600	4600	10
262	20250228	141000	158879895	4600	4600	4600	4600	0
263	20250228	140900	158879895	4600	4600	4600	4600	0
264	20250228	140800	158879895	4600	4590	4600	4590	190
265	20250228	140700	158007765	4600	4600	4600	4600	0
266	20250228	140600	158007765	4600	4600	4600	4600	0
267	20250228	140500	158007765	4600	4600	4600	4600	0
268	20250228	140400	158007765	4600	4600	4600	4600	0
269	20250228	140300	158007765	4600	4600	4600	4600	0
270	20250228	140200	158007765	4600	4600	4600	4600	0
271	20250228	140100	158007765	4600	4600	4600	4600	3
272	20250228	140000	157993965	4590	4590	4590	4590	324
273	20250228	135900	156506805	4590	4590	4590	4590	3
274	20250228	135800	156493035	4580	4580	4580	4580	73
275	20250228	135700	156158695	4590	4585	4590	4585	13
276	20250228	135600	156099075	4580	4585	4585	4580	1303
277	20250228	135500	150125820	4590	4600	4600	4590	367
278	20250228	135400	148441260	4595	4595	4595	4595	60
279	20250228	135300	148165560	4600	4600	4600	4600	3
280	20250228	135200	148151760	4595	4595	4595	4595	0
281	20250228	135100	148151760	4595	4595	4595	4595	11
282	20250228	135000	148101215	4605	4595	4605	4595	114
283	20250228	134900	147577355	4595	4595	4595	4595	63
284	20250228	134800	147287870	4605	4605	4605	4605	0
285	20250228	134700	147287870	4605	4605	4605	4605	0
286	20250228	134600	147287870	4605	4605	4605	4605	124
287	20250228	134500	146716850	4610	4610	4610	4610	0
288	20250228	134400	146716850	4610	4610	4610	4610	61
289	20250228	134300	146435640	4610	4610	4610	4610	0
290	20250228	134200	146435640	4610	4605	4610	4605	380
291	20250228	134100	144685725	4605	4605	4605	4605	0
292	20250228	134000	144685725	4605	4600	4605	4600	4
293	20250228	133900	144667310	4595	4595	4595	4595	0
294	20250228	133800	144667310	4595	4595	4595	4595	2
295	20250228	133700	144658120	4605	4605	4605	4605	0
296	20250228	133600	144658120	4605	4605	4605	4605	0
297	20250228	133500	144658120	4605	4605	4605	4605	0
298	20250228	133400	144658120	4605	4605	4605	4605	159
299	20250228	133300	143925925	4610	4610	4610	4610	0
300	20250228	133200	143925925	4610	4610	4610	4610	3
301	20250228	133100	143912095	4605	4605	4605	4605	0
302	20250228	133000	143912095	4605	4605	4605	4605	0
303	20250228	132900	143912095	4605	4605	4605	4605	0
304	20250228	132800	143912095	4605	4605	4605	4605	0
305	20250228	132700	143912095	4605	4600	4605	4600	272
306	20250228	132600	142659540	4605	4605	4605	4605	0
307	20250228	132500	142659540	4605	4605	4605	4605	0
308	20250228	132400	142659540	4605	4605	4605	4605	0
309	20250228	132300	142659540	4605	4605	4605	4605	0
310	20250228	132200	142659540	4605	4605	4605	4605	0
311	20250228	132100	142659540	4605	4605	4605	4605	0
312	20250228	132000	142659540	4605	4605	4605	4605	1
313	20250228	131900	142654935	4595	4600	4600	4595	50
314	20250228	131800	142425180	4605	4605	4605	4605	0
315	20250228	131700	142425180	4605	4605	4605	4605	0
316	20250228	131600	142425180	4605	4605	4605	4605	3
317	20250228	131500	142411365	4595	4595	4595	4595	0
318	20250228	131400	142411365	4595	4595	4595	4595	0
319	20250228	131300	142411365	4595	4595	4595	4595	10
320	20250228	131200	142365415	4615	4615	4615	4615	0
321	20250228	131100	142365415	4615	4615	4615	4615	0
322	20250228	131000	142365415	4615	4615	4615	4615	0
323	20250228	130900	142365415	4615	4615	4615	4615	0
324	20250228	130800	142365415	4615	4615	4615	4615	0
325	20250228	130700	142365415	4615	4615	4615	4615	0
326	20250228	130600	142365415	4615	4615	4615	4615	0
327	20250228	130500	142365415	4615	4615	4615	4615	0
328	20250228	130400	142365415	4615	4615	4615	4615	0
329	20250228	130300	142365415	4615	4615	4615	4615	0
330	20250228	130200	142365415	4615	4615	4615	4615	0
331	20250228	130100	142365415	4615	4615	4615	4615	0
332	20250228	130000	142365415	4615	4615	4615	4615	0
333	20250228	125900	142365415	4615	4615	4615	4615	0
334	20250228	125800	142365415	4615	4615	4615	4615	0
335	20250228	125700	142365415	4615	4615	4615	4615	0
336	20250228	125600	142365415	4615	4615	4615	4615	0
337	20250228	125500	142365415	4615	4615	4615	4615	1
338	20250228	125400	142360800	4615	4615	4615	4615	3
339	20250228	125300	142346955	4610	4615	4615	4610	49
340	20250228	125200	142121050	4610	4600	4610	4600	527
341	20250228	125100	139691650	4610	4610	4610	4610	0
342	20250228	125000	139691650	4610	4610	4610	4610	0
343	20250228	124900	139691650	4610	4610	4610	4610	0
344	20250228	124800	139691650	4610	4610	4610	4610	0
345	20250228	124700	139691650	4610	4610	4610	4610	0
346	20250228	124600	139691650	4610	4610	4610	4610	3
347	20250228	124500	139677820	4605	4605	4605	4605	0
348	20250228	124400	139677820	4605	4600	4605	4600	690
349	20250228	124300	136502870	4590	4590	4590	4590	9
350	20250228	124200	136461560	4585	4585	4585	4585	22
351	20250228	124100	136360690	4600	4600	4600	4600	5
352	20250228	124000	136337690	4605	4605	4605	4605	5
353	20250228	123900	136314665	4585	4585	4585	4585	0
354	20250228	123800	136314665	4585	4585	4585	4585	59
355	20250228	123700	136044150	4615	4615	4615	4615	0
356	20250228	123600	136044150	4615	4615	4615	4615	3
357	20250228	123500	136030305	4600	4600	4600	4600	500
358	20250228	123400	133730305	4600	4600	4600	4600	0
359	20250228	123300	133730305	4600	4600	4600	4600	0
360	20250228	123200	133730305	4600	4600	4600	4600	0
361	20250228	123100	133730305	4600	4600	4600	4600	0
362	20250228	123000	133730305	4600	4580	4600	4580	403
363	20250228	122900	131884505	4600	4600	4600	4600	0
364	20250228	122800	131884505	4600	4600	4600	4600	0
365	20250228	122700	131884505	4600	4600	4600	4600	0
366	20250228	122600	131884505	4600	4595	4600	4595	380
367	20250228	122500	130138380	4595	4595	4595	4595	5
368	20250228	122400	130115405	4595	4595	4595	4595	0
369	20250228	122300	130115405	4595	4595	4595	4595	0
370	20250228	122200	130115405	4595	4595	4595	4595	0
371	20250228	122100	130115405	4595	4590	4595	4585	2170
372	20250228	122000	120162890	4600	4600	4600	4600	1
373	20250228	121900	120158290	4600	4600	4600	4600	0
374	20250228	121800	120158290	4600	4600	4600	4600	0
375	20250228	121700	120158290	4600	4600	4600	4600	0
376	20250228	121600	120158290	4600	4600	4600	4600	0
377	20250228	121500	120158290	4600	4590	4600	4590	4
378	20250228	121400	120139900	4600	4595	4600	4595	35
379	20250228	121300	119979050	4600	4600	4600	4600	0
380	20250228	121200	119979050	4600	4600	4600	4600	0
381	20250228	121100	119979050	4600	4600	4600	4600	0
382	20250228	121000	119979050	4600	4600	4600	4600	0
383	20250228	120900	119979050	4600	4590	4600	4590	125
384	20250228	120800	119405190	4595	4595	4595	4595	423
385	20250228	120700	117461505	4595	4595	4595	4595	10
386	20250228	120600	117415555	4595	4595	4595	4595	14
387	20250228	120500	117351225	4615	4615	4615	4615	0
388	20250228	120400	117351225	4615	4615	4615	4615	0
389	20250228	120300	117351225	4615	4615	4615	4615	3
390	20250228	120200	117337380	4595	4595	4595	4595	2
391	20250228	120100	117328190	4615	4615	4615	4615	3
392	20250228	120000	117314345	4595	4595	4595	4595	0
393	20250228	115900	117314345	4595	4600	4615	4590	876
394	20250228	115800	113292735	4620	4620	4620	4620	0
395	20250228	115700	113292735	4620	4620	4620	4620	3
396	20250228	115600	113278875	4595	4600	4600	4595	1317
397	20250228	115500	107227080	4605	4605	4605	4600	638
398	20250228	115400	104291985	4605	4605	4605	4605	183
399	20250228	115300	103449270	4625	4625	4625	4625	0
400	20250228	115200	103449270	4625	4625	4625	4625	0
401	20250228	115100	103449270	4625	4625	4625	4625	0
402	20250228	115000	103449270	4625	4625	4625	4625	3
403	20250228	114900	103435395	4610	4610	4610	4610	0
404	20250228	114800	103435395	4610	4625	4625	4610	13
405	20250228	114700	103375420	4605	4605	4605	4605	0
406	20250228	114600	103375420	4605	4605	4605	4605	0
407	20250228	114500	103375420	4605	4605	4605	4605	125
408	20250228	114400	102799795	4625	4625	4625	4625	0
409	20250228	114300	102799795	4625	4625	4625	4625	0
410	20250228	114200	102799795	4625	4625	4625	4625	0
411	20250228	114100	102799795	4625	4625	4625	4625	0
412	20250228	114000	102799795	4625	4625	4625	4625	3
413	20250228	113900	102785920	4605	4605	4605	4605	0
414	20250228	113800	102785920	4605	4605	4605	4605	0
415	20250228	113700	102785920	4605	4605	4605	4605	127
416	20250228	113600	102201085	4610	4610	4610	4610	0
417	20250228	113500	102201085	4610	4610	4610	4610	0
418	20250228	113400	102201085	4610	4610	4610	4610	0
419	20250228	113300	102201085	4610	4610	4610	4610	0
420	20250228	113200	102201085	4610	4610	4610	4610	0
421	20250228	113100	102201085	4610	4615	4615	4610	1069
422	20250228	113000	97272930	4625	4625	4625	4625	0
423	20250228	112900	97272930	4625	4625	4625	4625	0
424	20250228	112800	97272930	4625	4625	4625	4625	0
425	20250228	112700	97272930	4625	4625	4625	4625	0
426	20250228	112600	97272930	4625	4625	4625	4625	0
427	20250228	112500	97272930	4625	4625	4625	4625	0
428	20250228	112400	97272930	4625	4625	4625	4625	0
429	20250228	112300	97272930	4625	4620	4625	4615	77
430	20250228	112200	96917210	4625	4625	4625	4625	0
431	20250228	112100	96917210	4625	4625	4625	4625	0
432	20250228	112000	96917210	4625	4625	4625	4625	1
433	20250228	111900	96912585	4615	4615	4615	4615	0
434	20250228	111800	96912585	4615	4615	4615	4615	2
435	20250228	111700	96903355	4630	4630	4630	4630	0
436	20250228	111600	96903355	4630	4630	4630	4630	1
437	20250228	111500	96898725	4630	4630	4630	4630	0
438	20250228	111400	96898725	4630	4630	4630	4630	0
439	20250228	111300	96898725	4630	4630	4630	4630	0
440	20250228	111200	96898725	4630	4630	4630	4630	3
441	20250228	111100	96884835	4610	4610	4610	4610	0
442	20250228	111000	96884835	4610	4610	4610	4610	0
443	20250228	110900	96884835	4610	4610	4610	4610	1
444	20250228	110800	96880225	4640	4640	4640	4640	0
445	20250228	110700	96880225	4640	4640	4640	4640	0
446	20250228	110600	96880225	4640	4640	4640	4640	3
447	20250228	110500	96866305	4615	4615	4615	4615	11
448	20250228	110400	96815540	4640	4640	4640	4640	0
449	20250228	110300	96815540	4640	4640	4640	4640	0
450	20250228	110200	96815540	4640	4640	4640	4640	0
451	20250228	110100	96815540	4640	4640	4640	4640	0
452	20250228	110000	96815540	4640	4640	4640	4640	0
453	20250228	105900	96815540	4640	4615	4640	4615	6
454	20250228	105800	96787725	4620	4625	4625	4620	172
455	20250228	105700	95993020	4630	4630	4630	4630	0
456	20250228	105600	95993020	4630	4630	4630	4630	1
457	20250228	105500	95988390	4640	4660	4660	4640	117
458	20250228	105400	95445490	4660	4660	4660	4660	0
459	20250228	105300	95445490	4660	4660	4660	4645	15
460	20250228	105200	95375655	4665	4630	4665	4630	688
461	20250228	105100	92180560	4630	4630	4630	4630	0
462	20250228	105000	92180560	4630	4630	4630	4630	645
463	20250228	104900	89194210	4630	4630	4630	4630	0
464	20250228	104800	89194210	4630	4630	4630	4630	0
465	20250228	104700	89194210	4630	4630	4630	4630	5
466	20250228	104600	89171060	4630	4630	4630	4630	0
467	20250228	104500	89171060	4630	4630	4630	4630	0
468	20250228	104400	89171060	4630	4630	4630	4630	0
469	20250228	104300	89171060	4630	4625	4630	4625	100
470	20250228	104200	88708410	4630	4630	4630	4630	0
471	20250228	104100	88708410	4630	4630	4630	4630	0
472	20250228	104000	88708410	4630	4630	4630	4630	0
473	20250228	103900	88708410	4630	4630	4630	4630	0
474	20250228	103800	88708410	4630	4630	4630	4630	172
475	20250228	103700	87912050	4610	4610	4610	4610	11
476	20250228	103600	87861340	4630	4630	4630	4630	0
477	20250228	103500	87861340	4630	4630	4630	4630	50
478	20250228	103400	87629840	4635	4635	4635	4635	0
479	20250228	103300	87629840	4635	4635	4635	4635	0
480	20250228	103200	87629840	4635	4635	4635	4635	0
481	20250228	103100	87629840	4635	4635	4635	4635	0
482	20250228	103000	87629840	4635	4635	4635	4635	3
483	20250228	102900	87615935	4615	4615	4615	4615	0
484	20250228	102800	87615935	4615	4625	4625	4615	18
485	20250228	102700	87532835	4615	4625	4625	4615	2484
486	20250228	102600	76053765	4635	4635	4635	4635	0
487	20250228	102500	76053765	4635	4635	4635	4635	30
488	20250228	102400	75914715	4635	4635	4635	4635	80
489	20250228	102300	75543915	4645	4645	4645	4645	0
490	20250228	102200	75543915	4645	4645	4645	4645	3
491	20250228	102100	75529980	4645	4655	4655	4645	3
492	20250228	102000	75516030	4660	4660	4660	4660	3
493	20250228	101900	75502050	4630	4660	4660	4630	642
494	20250228	101800	72529500	4635	4635	4635	4635	0
495	20250228	101700	72529500	4635	4635	4635	4635	0
496	20250228	101600	72529500	4635	4635	4635	4635	11
497	20250228	101500	72478515	4665	4660	4665	4660	30
498	20250228	101400	72338665	4665	4660	4665	4660	5
499	20250228	101300	72315355	4660	4660	4660	4660	0
500	20250228	101200	72315355	4660	4640	4660	4640	552
501	20250228	101100	69754015	4635	4635	4635	4635	354
502	20250228	101000	68113225	4640	4635	4640	4635	4
503	20250228	100900	68094670	4630	4635	4635	4630	625
504	20250228	100800	65200845	4640	4640	4640	4640	1
505	20250228	100700	65196205	4640	4640	4640	4640	0
506	20250228	100600	65196205	4640	4640	4640	4640	10
507	20250228	100500	65149805	4640	4640	4640	4640	1
508	20250228	100400	65145165	4640	4640	4640	4640	1
509	20250228	100300	65140525	4640	4640	4640	4640	0
510	20250228	100200	65140525	4640	4640	4640	4640	0
511	20250228	100100	65140525	4640	4640	4640	4640	0
512	20250228	100000	65140525	4640	4640	4640	4640	0
513	20250228	095900	65140525	4640	4640	4640	4640	0
514	20250228	095800	65140525	4640	4640	4640	4640	0
515	20250228	095700	65140525	4640	4640	4640	4640	3
516	20250228	095600	65126605	4635	4635	4635	4635	7
517	20250228	095500	65094160	4640	4640	4640	4640	0
518	20250228	095400	65094160	4640	4640	4640	4640	0
519	20250228	095300	65094160	4640	4640	4640	4640	15
520	20250228	095200	65024560	4635	4635	4635	4635	0
521	20250228	095100	65024560	4635	4635	4635	4635	568
522	20250228	095000	62391880	4640	4640	4640	4640	20
523	20250228	094900	62299080	4670	4670	4670	4670	3
524	20250228	094800	62285070	4640	4640	4640	4640	0
525	20250228	094700	62285070	4640	4640	4640	4640	11
526	20250228	094600	62234030	4670	4670	4670	4670	0
527	20250228	094500	62234030	4670	4670	4670	4670	0
528	20250228	094400	62234030	4670	4670	4670	4670	0
529	20250228	094300	62234030	4670	4670	4670	4670	0
530	20250228	094200	62234030	4670	4670	4670	4670	0
531	20250228	094100	62234030	4670	4665	4670	4665	120
532	20250228	094000	61674220	4665	4665	4665	4665	0
533	20250228	093900	61674220	4665	4665	4665	4665	0
534	20250228	093800	61674220	4665	4665	4665	4665	0
535	20250228	093700	61674220	4665	4665	4665	4665	132
536	20250228	093600	61058440	4665	4665	4665	4665	0
537	20250228	093500	61058440	4665	4665	4665	4665	3
538	20250228	093400	61044445	4665	4665	4665	4665	0
539	20250228	093300	61044445	4665	4665	4665	4665	0
540	20250228	093200	61044445	4665	4665	4665	4665	1
541	20250228	093100	61039780	4670	4670	4670	4670	33
542	20250228	093000	60885670	4635	4635	4635	4635	0
543	20250228	092900	60885670	4635	4635	4635	4635	294
544	20250228	092800	59522980	4670	4670	4670	4670	0
545	20250228	092700	59522980	4670	4670	4670	4670	33
546	20250228	092600	59368870	4650	4670	4670	4650	128
547	20250228	092500	58773610	4670	4670	4670	4670	0
548	20250228	092400	58773610	4670	4670	4670	4670	0
549	20250228	092300	58773610	4670	4670	4670	4670	0
550	20250228	092200	58773610	4670	4670	4670	4670	0
551	20250228	092100	58773610	4670	4670	4670	4670	0
552	20250228	092000	58773610	4670	4670	4670	4670	0
553	20250228	091900	58773610	4670	4670	4670	4670	25
554	20250228	091800	58656860	4670	4670	4670	4670	0
555	20250228	091700	58656860	4670	4670	4670	4670	11
556	20250228	091600	58605490	4640	4640	4640	4640	500
557	20250228	091500	56285490	4640	4640	4640	4640	3
558	20250228	091400	56271570	4640	4645	4645	4640	597
559	20250228	091300	53498675	4675	4675	4675	4675	0
560	20250228	091200	53498675	4675	4675	4675	4675	0
561	20250228	091100	53498675	4675	4675	4675	4675	11
562	20250228	091000	53447250	4645	4645	4645	4645	148
563	20250228	090900	52759790	4645	4645	4645	4645	373
564	20250228	090800	51027205	4655	4650	4655	4650	17
565	20250228	090700	50948075	4645	4685	4685	4645	112
566	20250228	090600	50423395	4670	4670	4670	4670	100
567	20250228	090500	49956395	4670	4670	4670	4670	212
568	20250228	090400	48966355	4635	4670	4670	4635	119
569	20250228	090300	48410905	4655	4620	4655	4620	1128
570	20250228	090200	43194750	4650	4660	4660	4650	558
571	20250228	090100	40596735	4680	4695	4705	4680	175
572	20250228	090000	39774350	4700	4730	4740	4700	8415